Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.82	35.81	34.82	35.78	35.78	2.79%	11,161,257
Aug 12, 2025	34.21	34.95	33.91	34.81	34.81	1.81%	12,893,516
Aug 11, 2025	35.27	35.32	34.12	34.19	34.19	-2.68%	17,723,997
Aug 8, 2025	33.29	36.37	33.10	35.13	35.13	-10.31%	37,478,581
Aug 7, 2025	39.83	39.83	38.53	39.17	39.17	0.18%	25,282,275
Aug 6, 2025	38.79	39.28	38.66	39.10	39.10	0.57%	10,867,285
Aug 5, 2025	38.89	39.13	38.29	38.88	38.88	-0.49%	11,645,564
Aug 4, 2025	38.11	39.28	37.89	39.07	39.07	3.47%	8,681,225
Aug 1, 2025	37.27	37.91	37.05	37.76	37.76	-2.18%	11,850,675
Jul 31, 2025	39.10	39.93	38.14	38.60	38.60	0.78%	14,505,300
Jul 30, 2025	38.40	38.73	38.00	38.30	38.30	-0.05%	6,247,447
Jul 29, 2025	39.10	39.19	37.82	38.32	38.32	-0.52%	9,616,609
Jul 28, 2025	37.84	38.57	37.76	38.52	38.52	1.61%	5,783,697
Jul 25, 2025	37.71	37.92	37.35	37.91	37.91	0.64%	4,253,718
Jul 24, 2025	37.91	38.24	37.63	37.67	37.67	-0.32%	7,014,605
Jul 23, 2025	38.38	38.38	37.55	37.79	37.79	-0.84%	6,083,247
Jul 22, 2025	38.06	38.64	37.71	38.11	38.11	0.29%	7,046,360
Jul 21, 2025	38.84	38.90	37.75	38.00	38.00	2.40%	13,915,941
Jul 18, 2025	36.46	37.25	35.94	37.11	37.11	2.85%	11,534,644
Jul 17, 2025	36.11	36.41	35.90	36.08	36.08	-	8,213,829
Jul 16, 2025	36.88	36.88	35.36	36.08	36.08	-1.23%	9,311,761
Jul 15, 2025	36.38	37.04	36.28	36.53	36.53	1.53%	11,239,375
Jul 14, 2025	35.43	36.60	35.43	35.98	35.98	1.58%	6,650,124
Jul 11, 2025	35.71	35.80	35.31	35.42	35.42	-1.06%	4,121,230
Jul 10, 2025	35.90	35.99	35.04	35.80	35.80	-0.25%	4,922,190
Jul 9, 2025	35.25	36.07	35.00	35.89	35.89	0.36%	7,561,123
Jul 8, 2025	35.97	36.17	35.41	35.76	35.76	0.25%	6,711,436
Jul 7, 2025	35.64	36.30	35.37	35.67	35.67	-0.03%	7,938,376
Jul 3, 2025	35.89	36.09	35.68	35.68	35.68	-0.17%	4,177,615
Jul 2, 2025	35.10	36.08	34.81	35.74	35.74	0.17%	8,626,790
Jul 1, 2025	36.00	36.45	35.49	35.68	35.68	-0.50%	8,239,350
Jun 30, 2025	36.16	36.29	35.49	35.86	35.86	-0.25%	11,133,638
Jun 27, 2025	35.69	36.09	35.25	35.95	35.95	2.33%	21,660,430
Jun 26, 2025	35.61	35.70	34.22	35.13	35.13	-0.59%	8,595,228
Jun 25, 2025	36.00	36.25	35.32	35.34	35.34	-1.12%	7,648,974
Jun 24, 2025	34.45	35.78	34.06	35.74	35.74	5.12%	9,268,354
Jun 23, 2025	34.02	34.33	33.36	34.00	34.00	-0.64%	7,187,108
Jun 20, 2025	34.96	35.01	33.99	34.22	34.22	-1.61%	10,862,461
Jun 18, 2025	34.57	35.06	34.50	34.78	34.78	0.69%	7,306,669
Jun 17, 2025	35.02	35.25	34.45	34.54	34.54	-1.93%	7,667,479
Jun 16, 2025	34.22	35.29	34.21	35.22	35.22	4.08%	8,294,090
Jun 13, 2025	33.52	34.13	33.26	33.84	33.84	-0.53%	6,869,024
Jun 12, 2025	34.38	34.55	33.94	34.02	34.02	-2.10%	6,304,323
Jun 11, 2025	34.99	35.40	34.55	34.75	34.75	-1.03%	9,200,060
Jun 10, 2025	34.95	35.20	34.53	35.11	35.11	2.84%	10,773,232
Jun 9, 2025	34.54	34.98	34.12	34.14	34.14	-0.18%	9,883,134
Jun 6, 2025	34.47	34.50	33.74	34.20	34.20	1.30%	8,110,316
Jun 5, 2025	33.97	34.16	33.44	33.76	33.76	-0.15%	12,566,844
Jun 4, 2025	33.02	33.96	33.02	33.81	33.81	2.05%	10,004,322
Jun 3, 2025	33.05	33.53	32.31	33.13	33.13	3.82%	14,489,028