Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	23.26	24.23	23.15	24.06	24.06	3.17%	8,636,789
Aug 13, 2026	23.00	23.50	22.65	23.32	23.32	1.83%	7,940,562
Aug 12, 2026	23.57	23.58	22.77	22.90	22.90	-3.58%	10,451,302
Aug 11, 2026	24.13	24.23	23.62	23.75	23.75	-2.54%	9,753,192
Aug 10, 2026	23.58	24.37	23.58	24.37	24.37	2.91%	10,872,341
Aug 7, 2026	23.33	23.80	23.22	23.68	23.68	1.50%	12,411,538
Aug 6, 2026	23.22	23.77	23.02	23.33	23.33	-0.13%	15,450,396
Aug 5, 2026	23.98	25.06	23.16	23.36	23.36	-8.68%	22,774,861
Aug 4, 2026	24.25	25.73	24.20	25.58	25.58	5.88%	19,542,669
Aug 3, 2026	24.38	24.63	23.97	24.16	24.16	0.62%	12,990,825
Jul 31, 2026	24.04	24.55	23.67	24.01	24.01	-1.72%	9,808,193
Jul 30, 2026	23.99	24.56	23.72	24.43	24.43	-0.04%	9,680,880
Jul 29, 2026	24.04	24.63	23.96	24.44	24.44	0.33%	11,005,862
Jul 28, 2026	23.47	24.42	23.30	24.36	24.36	3.66%	17,087,488
Jul 27, 2026	22.54	23.79	22.50	23.50	23.50	6.19%	9,331,342
Jul 24, 2026	22.15	22.41	21.95	22.13	22.13	1.10%	8,215,723
Jul 23, 2026	22.27	22.49	21.55	21.89	21.89	-2.88%	8,533,393
Jul 22, 2026	22.81	22.83	22.26	22.54	22.54	-1.27%	9,902,310
Jul 21, 2026	22.32	22.92	22.29	22.83	22.83	0.09%	7,006,052
Jul 20, 2026	23.18	23.47	22.78	22.81	22.81	-1.68%	8,857,873
Jul 17, 2026	22.71	23.24	22.18	23.20	23.20	0.48%	9,096,940
Jul 16, 2026	23.85	23.92	22.96	23.09	23.09	-2.49%	11,781,865
Jul 15, 2026	22.83	23.75	22.69	23.68	23.68	4.73%	14,058,714
Jul 14, 2026	22.12	22.74	21.97	22.61	22.61	0.04%	8,336,897
Jul 13, 2026	22.63	23.04	22.44	22.60	22.60	0.36%	6,776,614
Jul 10, 2026	23.00	23.10	22.01	22.52	22.52	-0.79%	9,760,879
Jul 9, 2026	22.00	22.76	21.91	22.70	22.70	0.75%	10,748,993
Jul 8, 2026	22.40	22.61	21.93	22.53	22.53	0.49%	12,691,986
Jul 7, 2026	22.85	23.06	22.22	22.42	22.42	0.76%	10,403,631
Jul 6, 2026	21.94	22.45	21.67	22.25	22.25	0.82%	8,180,534
Jul 2, 2026	21.80	22.20	21.65	22.07	22.07	0.82%	8,193,304
Jul 1, 2026	21.22	22.31	21.08	21.89	21.89	4.09%	12,734,466
Jun 30, 2026	21.56	21.61	20.84	21.03	21.03	-3.88%	12,811,320
Jun 29, 2026	21.00	21.96	20.99	21.88	21.88	5.09%	16,093,322
Jun 26, 2026	19.53	20.97	19.53	20.82	20.82	6.88%	21,688,445
Jun 25, 2026	19.82	19.84	19.21	19.48	19.48	-1.91%	14,007,359
Jun 24, 2026	19.57	20.42	19.57	19.86	19.86	1.69%	9,501,885
Jun 23, 2026	18.73	20.50	18.73	19.53	19.53	0.15%	23,652,614
Jun 22, 2026	20.14	20.41	19.30	19.50	19.50	-3.80%	21,281,538
Jun 18, 2026	20.21	20.67	19.78	20.27	20.27	-0.44%	38,340,356
Jun 17, 2026	20.80	20.92	20.21	20.36	20.36	-3.78%	19,578,913
Jun 16, 2026	21.32	21.59	20.75	21.16	21.16	-0.80%	20,453,097
Jun 15, 2026	20.48	21.55	20.44	21.33	21.33	5.54%	15,481,356
Jun 12, 2026	21.58	21.70	20.19	20.21	20.21	-6.00%	12,318,924
Jun 11, 2026	21.98	21.98	20.83	21.50	21.50	-1.24%	19,323,854
Jun 10, 2026	21.60	22.06	21.28	21.77	21.77	-0.68%	20,806,707
Jun 9, 2026	21.80	22.11	21.13	21.92	21.92	-0.32%	23,313,961
Jun 8, 2026	21.32	22.06	20.58	21.99	21.99	2.66%	28,676,536
Jun 5, 2026	21.66	22.37	20.81	21.42	21.42	-0.79%	15,990,689
Jun 4, 2026	20.70	22.13	20.60	21.59	21.59	4.45%	26,585,889