Pinterest, Inc.PINSNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $26.82 | $26.88 | $25.86 | $25.91 | 10.79M |
| 1/15/2026 | $27.32 | $27.35 | $26.76 | $26.79 | 8.82M |
| 1/14/2026 | $27.43 | $27.45 | $26.88 | $27.07 | 10.17M |
| 1/13/2026 | $26.96 | $27.74 | $26.84 | $27.57 | 14.48M |
| 1/12/2026 | $27.02 | $27.44 | $26.81 | $26.82 | 10.26M |
| 1/9/2026 | $27.04 | $27.18 | $26.52 | $27.14 | 7.96M |
| 1/8/2026 | $27.50 | $27.65 | $26.69 | $26.80 | 12.55M |
| 1/7/2026 | $27.14 | $27.68 | $26.73 | $27.49 | 10.92M |
| 1/6/2026 | $26.92 | $27.21 | $26.79 | $27.07 | 10.03M |
| 1/5/2026 | $26.80 | $26.86 | $26.19 | $26.50 | 13.51M |
| 1/2/2026 | $26.18 | $26.97 | $25.95 | $26.56 | 17.79M |
| 12/31/2025 | $26.03 | $26.03 | $25.74 | $25.89 | 8.78M |
| 12/30/2025 | $25.79 | $26.32 | $25.73 | $26.03 | 9.80M |
| 12/29/2025 | $26.00 | $26.07 | $25.70 | $25.88 | 11.42M |
| 12/26/2025 | $26.07 | $26.25 | $26.00 | $26.14 | 5.43M |
| 12/24/2025 | $25.97 | $26.16 | $25.77 | $26.13 | 4.39M |
| 12/23/2025 | $26.08 | $26.26 | $25.69 | $26.02 | 10.25M |
| 12/22/2025 | $26.30 | $26.63 | $26.12 | $26.39 | 10.10M |
| 12/19/2025 | $26.11 | $26.47 | $25.72 | $26.08 | 85.83M |
| 12/18/2025 | $26.00 | $26.75 | $26.00 | $26.24 | 14.02M |
| 12/17/2025 | $25.78 | $26.40 | $25.67 | $25.88 | 18.35M |
| 12/16/2025 | $25.60 | $25.97 | $25.52 | $25.78 | 15.70M |
| 12/15/2025 | $26.01 | $26.17 | $25.45 | $25.76 | 15.41M |
| 12/12/2025 | $26.90 | $27.06 | $25.89 | $25.99 | 20.57M |
| 12/11/2025 | $27.50 | $27.86 | $26.85 | $26.88 | 15.12M |
| 12/10/2025 | $27.17 | $27.96 | $26.96 | $27.79 | 13.89M |
| 12/9/2025 | $26.90 | $27.45 | $26.76 | $27.18 | 10.39M |
| 12/8/2025 | $27.30 | $27.40 | $26.62 | $27.15 | 28.37M |
| 12/5/2025 | $26.80 | $27.37 | $26.48 | $26.75 | 16.53M |
| 12/4/2025 | $27.65 | $27.65 | $26.99 | $27.23 | 9.52M |
| 12/3/2025 | $26.91 | $27.59 | $26.79 | $27.41 | 11.67M |
| 12/2/2025 | $26.91 | $27.15 | $26.63 | $26.89 | 11.99M |
| 12/1/2025 | $25.80 | $27.21 | $25.80 | $26.84 | 13.32M |
| 11/28/2025 | $25.74 | $26.40 | $25.69 | $26.12 | 4.86M |
| 11/26/2025 | $25.51 | $25.84 | $25.30 | $25.57 | 9.88M |
| 11/25/2025 | $25.03 | $25.55 | $24.89 | $25.51 | 8.27M |
| 11/24/2025 | $25.01 | $25.15 | $24.77 | $24.79 | 13.52M |
| 11/21/2025 | $24.97 | $25.14 | $24.37 | $24.96 | 12.97M |
| 11/20/2025 | $25.75 | $25.84 | $24.62 | $24.81 | 12.25M |
| 11/19/2025 | $25.80 | $25.87 | $25.12 | $25.49 | 9.85M |
| 11/18/2025 | $25.27 | $26.16 | $25.07 | $25.77 | 12.28M |
| 11/17/2025 | $26.64 | $26.67 | $25.40 | $25.52 | 13.40M |
| 11/14/2025 | $26.08 | $26.80 | $25.96 | $26.62 | 23.41M |
| 11/13/2025 | $27.09 | $27.72 | $26.64 | $26.77 | 16.12M |
| 11/12/2025 | $27.53 | $27.87 | $27.12 | $27.32 | 12.10M |
| 11/11/2025 | $26.96 | $27.49 | $26.70 | $27.36 | 13.35M |
| 11/10/2025 | $27.22 | $27.58 | $26.95 | $27.01 | 26.14M |
| 11/7/2025 | $26.15 | $27.11 | $25.87 | $27.09 | 24.48M |
| 11/6/2025 | $26.08 | $27.34 | $26.06 | $26.28 | 32.57M |
| 11/5/2025 | $26.31 | $26.82 | $25.30 | $25.75 | 75.48M |
| 11/4/2025 | $32.68 | $33.35 | $32.50 | $32.91 | 19.74M |
| 11/3/2025 | $33.33 | $34.12 | $32.81 | $33.70 | 11.65M |
| 10/31/2025 | $32.79 | $33.57 | $32.75 | $33.10 | 15.35M |
| 10/30/2025 | $32.41 | $32.99 | $32.03 | $32.51 | 10.68M |
| 10/29/2025 | $33.00 | $33.44 | $32.49 | $32.81 | 10.06M |
| 10/28/2025 | $34.02 | $34.54 | $33.12 | $33.20 | 13.42M |
| 10/27/2025 | $34.54 | $35.42 | $34.40 | $35.24 | 7.86M |
| 10/24/2025 | $34.00 | $34.30 | $33.57 | $33.97 | 7.96M |
| 10/23/2025 | $33.10 | $33.53 | $32.87 | $33.45 | 6.17M |
| 10/22/2025 | $33.69 | $33.82 | $32.78 | $32.99 | 8.29M |
| 10/21/2025 | $32.97 | $34.00 | $32.88 | $33.75 | 7.23M |
| 10/20/2025 | $32.69 | $33.25 | $32.65 | $32.90 | 7.95M |