Pinterest Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.69	36.09	35.25	35.95	35.95	2.33%	19,810,680
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
Jun 2, 2025	31.04	31.97	31.03	31.91	31.91	2.57%	7,426,045
May 30, 2025	30.96	31.19	30.45	31.11	31.11	0.16%	8,754,423
May 29, 2025	31.90	32.00	30.92	31.06	31.06	-1.18%	6,710,832
May 28, 2025	31.55	31.75	31.27	31.43	31.43	-0.19%	8,407,985
May 27, 2025	31.38	31.75	31.17	31.49	31.49	1.91%	10,223,656
May 23, 2025	30.88	31.23	30.54	30.90	30.90	-2.68%	8,530,171
May 22, 2025	32.11	32.32	31.58	31.75	31.75	-1.46%	9,214,545
May 21, 2025	31.97	32.80	31.78	32.22	32.22	-0.12%	13,017,080
May 20, 2025	32.02	32.57	31.68	32.26	32.26	0.75%	12,551,489
May 19, 2025	31.91	32.43	31.72	32.02	32.02	-1.69%	11,099,403
May 16, 2025	32.30	32.78	32.18	32.57	32.57	1.02%	11,194,824
May 15, 2025	33.21	33.27	32.07	32.24	32.24	-1.98%	8,855,371
May 14, 2025	33.03	33.61	32.63	32.89	32.89	-0.12%	12,862,157
May 13, 2025	31.85	33.15	31.55	32.93	32.93	0.27%	20,767,159
May 12, 2025	32.15	33.54	31.74	32.84	32.84	12.39%	34,159,082
May 9, 2025	30.37	31.26	29.13	29.22	29.22	4.88%	44,159,574
May 8, 2025	28.00	28.41	27.62	27.86	27.86	1.90%	27,596,712
May 7, 2025	27.17	27.56	26.87	27.34	27.34	1.30%	10,166,590
May 6, 2025	27.02	27.61	26.81	26.99	26.99	-1.78%	9,203,654
May 5, 2025	26.25	27.63	26.25	27.48	27.48	2.27%	12,097,904
May 2, 2025	26.08	27.37	25.90	26.87	26.87	5.41%	15,613,867
May 1, 2025	25.84	26.39	25.44	25.49	25.49	0.67%	11,565,786
Apr 30, 2025	24.80	25.36	24.43	25.32	25.32	-3.65%	14,449,998
Apr 29, 2025	26.04	26.36	25.98	26.28	26.28	0.42%	7,472,801
Apr 28, 2025	26.24	26.41	25.71	26.17	26.17	0.42%	8,910,306
Apr 25, 2025	26.31	26.53	25.57	26.06	26.06	1.20%	15,817,851
Apr 24, 2025	24.75	26.12	24.73	25.75	25.75	0.55%	13,931,418
Apr 23, 2025	25.98	27.14	25.42	25.61	25.61	3.77%	11,119,966
Apr 22, 2025	24.35	25.25	24.12	24.68	24.68	1.94%	12,540,635
Apr 21, 2025	24.85	24.90	23.73	24.21	24.21	-4.16%	9,200,718
Apr 17, 2025	25.25	25.57	25.07	25.26	25.26	-0.75%	8,878,181
Apr 16, 2025	25.34	25.96	24.94	25.45	25.45	-2.08%	9,131,261