Pinterest, Inc. Class A PINS
NYSE · United States · Technology Services
$18.89+0.35 (+1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $18.89 | +1.89% | $18.46 | $19.09 | $18.35 | 16.14M |
| 2026-09-29 | $18.54 | +0.71% | $18.45 | $18.57 | $18.23 | 9.56M |
| 2026-09-28 | $18.41 | -2.59% | $18.70 | $18.77 | $18.32 | 8.81M |
| 2026-09-25 | $18.90 | +0.96% | $18.73 | $19.03 | $18.63 | 8.90M |
| 2026-09-24 | $18.72 | +1.46% | $18.57 | $18.79 | $18.34 | 11.76M |
| 2026-09-23 | $18.45 | +0.33% | $18.43 | $18.60 | $17.84 | 14.75M |
| 2026-09-22 | $18.39 | -5.01% | $19.67 | $19.77 | $18.25 | 22.42M |
| 2026-09-21 | $19.36 | +4.09% | $18.75 | $19.50 | $18.61 | 11.89M |
| 2026-09-18 | $18.60 | +1.58% | $18.41 | $18.82 | $18.25 | 33.62M |
| 2026-09-17 | $18.31 | -1.82% | $18.74 | $18.81 | $18.20 | 29.47M |
| 2026-09-16 | $18.65 | -0.59% | $18.64 | $18.97 | $18.48 | 12.81M |
| 2026-09-15 | $18.76 | -4.72% | $19.31 | $19.43 | $18.74 | 11.08M |
| 2026-09-14 | $19.69 | +3.36% | $19.15 | $19.70 | $18.84 | 12.04M |
| 2026-09-11 | $19.05 | +1.44% | $19.03 | $19.11 | $18.60 | 13.76M |
| 2026-09-10 | $18.78 | +2.74% | $18.25 | $18.92 | $18.05 | 14.36M |
| 2026-09-09 | $18.28 | -9.24% | $19.98 | $20.21 | $18.28 | 28.09M |
| 2026-09-08 | $20.14 | -1.27% | $20.20 | $20.31 | $19.92 | 11.52M |
| 2026-09-04 | $20.40 | -2.16% | $20.70 | $20.74 | $20.17 | 10.01M |
| 2026-09-03 | $20.85 | -1.74% | $21.40 | $21.92 | $20.57 | 12.80M |
| 2026-09-02 | $21.22 | -0.14% | $21.27 | $21.42 | $21.00 | 13.27M |
| 2026-09-01 | $21.25 | -2.12% | $21.61 | $21.90 | $21.16 | 9.83M |
| 2026-08-31 | $21.71 | -6.38% | $22.09 | $22.50 | $21.38 | 23.21M |
| 2026-08-28 | $23.19 | +1.35% | $22.98 | $23.45 | $22.98 | 6.67M |
| 2026-08-27 | $22.88 | -1.84% | $23.45 | $23.51 | $22.80 | 7.52M |
| 2026-08-26 | $23.31 | -1.48% | $23.57 | $23.79 | $23.12 | 10.39M |
| 2026-08-25 | $23.66 | +0.81% | $23.40 | $23.78 | $23.30 | 8.51M |
| 2026-08-24 | $23.47 | +0.30% | $23.23 | $23.68 | $22.86 | 11.49M |
| 2026-08-21 | $23.40 | +0.73% | $23.24 | $23.59 | $23.02 | 6.84M |
| 2026-08-20 | $23.23 | -0.68% | $23.26 | $23.50 | $22.80 | 7.18M |
| 2026-08-19 | $23.39 | +1.43% | $23.15 | $23.67 | $22.96 | 7.61M |
| 2026-08-18 | $23.06 | -0.04% | $23.18 | $23.80 | $23.06 | 7.62M |
| 2026-08-17 | $23.07 | -4.11% | $23.84 | $23.95 | $22.99 | 7.56M |
| 2026-08-14 | $24.06 | +3.17% | $23.26 | $24.23 | $23.15 | 8.64M |
| 2026-08-13 | $23.32 | +1.83% | $23.00 | $23.50 | $22.65 | 7.95M |
| 2026-08-12 | $22.90 | -3.58% | $23.57 | $23.58 | $22.77 | 10.74M |
| 2026-08-11 | $23.75 | -2.54% | $24.13 | $24.23 | $23.61 | 9.79M |
| 2026-08-10 | $24.37 | +2.91% | $23.58 | $24.37 | $23.58 | 10.88M |
| 2026-08-07 | $23.68 | +1.50% | $23.33 | $23.80 | $23.22 | 12.43M |
| 2026-08-06 | $23.33 | -0.13% | $23.22 | $23.77 | $23.02 | 15.93M |
| 2026-08-05 | $23.36 | -8.68% | $23.98 | $25.06 | $23.16 | 22.99M |
| 2026-08-04 | $25.58 | +5.88% | $24.25 | $25.73 | $24.20 | 21.96M |
| 2026-08-03 | $24.16 | +0.62% | $24.38 | $24.63 | $23.97 | 13.11M |
| 2026-07-31 | $24.01 | -1.72% | $24.04 | $24.55 | $23.67 | 9.81M |
| 2026-07-30 | $24.43 | -0.04% | $23.99 | $24.56 | $23.72 | 9.84M |
| 2026-07-29 | $24.44 | +0.33% | $24.04 | $24.63 | $23.96 | 11.06M |
| 2026-07-28 | $24.36 | +3.66% | $23.47 | $24.42 | $23.30 | 17.11M |
| 2026-07-27 | $23.50 | +6.19% | $22.54 | $23.78 | $22.50 | 9.33M |
| 2026-07-24 | $22.13 | +1.10% | $22.15 | $22.41 | $21.95 | 8.71M |
| 2026-07-23 | $21.89 | -2.88% | $22.27 | $22.49 | $21.55 | 8.58M |
| 2026-07-22 | $22.54 | -1.27% | $22.81 | $22.83 | $22.26 | 10.07M |
| 2026-07-21 | $22.83 | +0.09% | $22.32 | $22.92 | $22.29 | 7.38M |
| 2026-07-20 | $22.81 | -1.68% | $23.18 | $23.47 | $22.78 | 8.94M |
| 2026-07-17 | $23.20 | +0.48% | $22.71 | $23.24 | $22.18 | 9.12M |
| 2026-07-16 | $23.09 | -2.49% | $23.85 | $23.92 | $22.95 | 12.26M |
| 2026-07-15 | $23.68 | +4.73% | $22.83 | $23.75 | $22.69 | 14.07M |
| 2026-07-14 | $22.61 | +0.04% | $22.12 | $22.74 | $21.97 | 8.48M |
| 2026-07-13 | $22.60 | +0.36% | $22.63 | $23.04 | $22.43 | 6.78M |
| 2026-07-10 | $22.52 | -0.79% | $23.00 | $23.10 | $22.01 | 9.86M |
| 2026-07-09 | $22.70 | +0.75% | $22.00 | $22.75 | $21.91 | 12.15M |
| 2026-07-08 | $22.53 | +0.49% | $22.40 | $22.61 | $21.93 | 14.09M |
| 2026-07-07 | $22.42 | +0.76% | $22.85 | $23.06 | $22.22 | 10.41M |
| 2026-07-06 | $22.25 | +0.82% | $21.94 | $22.45 | $21.67 | 8.24M |
| 2026-07-02 | $22.07 | +0.82% | $21.80 | $22.20 | $21.65 | 8.21M |
| 2026-07-01 | $21.89 | +4.09% | $21.22 | $22.31 | $21.08 | 13.23M |
| 2026-06-30 | $21.03 | -3.88% | $21.56 | $21.61 | $20.84 | 12.82M |
| 2026-06-29 | $21.88 | +5.09% | $21.00 | $21.96 | $20.99 | 16.11M |
| 2026-06-26 | $20.82 | +6.88% | $19.53 | $20.97 | $19.53 | 24.11M |
| 2026-06-25 | $19.48 | -1.91% | $19.82 | $19.84 | $19.20 | 14.01M |
| 2026-06-24 | $19.86 | +1.69% | $19.57 | $20.42 | $19.57 | 9.97M |
| 2026-06-23 | $19.53 | +0.15% | $18.73 | $20.50 | $18.73 | 24.16M |
| 2026-06-22 | $19.50 | -3.80% | $20.14 | $20.41 | $19.30 | 21.53M |
| 2026-06-18 | $20.27 | -0.44% | $20.21 | $20.67 | $19.77 | 39.84M |
| 2026-06-17 | $20.36 | -3.78% | $20.80 | $20.92 | $20.21 | 19.61M |
| 2026-06-16 | $21.16 | -0.80% | $21.32 | $21.58 | $20.75 | 20.45M |
| 2026-06-15 | $21.33 | +5.54% | $20.48 | $21.55 | $20.44 | 15.51M |
| 2026-06-12 | $20.21 | -6.00% | $21.58 | $21.70 | $20.18 | 12.36M |
| 2026-06-11 | $21.50 | -1.24% | $21.98 | $21.98 | $20.83 | 19.34M |
| 2026-06-10 | $21.77 | -0.68% | $21.60 | $22.06 | $21.28 | 20.86M |
| 2026-06-09 | $21.92 | -0.32% | $21.80 | $22.10 | $21.13 | 23.40M |
| 2026-06-08 | $21.99 | +2.66% | $21.32 | $22.06 | $20.58 | 28.86M |
| 2026-06-05 | $21.42 | -0.79% | $21.66 | $22.36 | $20.81 | 18.23M |
| 2026-06-04 | $21.59 | +4.45% | $20.69 | $22.13 | $20.60 | 27.53M |
| 2026-06-03 | $20.67 | -0.96% | $20.61 | $20.79 | $20.10 | 21.05M |
| 2026-06-02 | $20.87 | -2.25% | $21.13 | $21.13 | $20.35 | 16.95M |
| 2026-06-01 | $21.35 | +6.48% | $20.37 | $21.54 | $20.19 | 25.07M |
| 2026-05-29 | $20.05 | -2.91% | $20.74 | $20.78 | $20.01 | 66.59M |
| 2026-05-28 | $20.65 | +3.10% | $20.00 | $20.76 | $19.62 | 16.30M |
| 2026-05-27 | $20.03 | +3.62% | $19.41 | $20.22 | $19.23 | 13.77M |
| 2026-05-26 | $19.33 | +0.21% | $19.09 | $19.72 | $19.05 | 11.08M |
| 2026-05-22 | $19.29 | +2.33% | $18.79 | $19.32 | $18.63 | 12.78M |