Skip to main content
Pinterest, Inc. (PINS)
NYSE: PINS · Real-Time Price · USD
26.75
-0.48 (-1.76%)
At close: Dec 5, 2025, 4:00 PM EST
27.90
+1.15 (4.30%)
After-hours: Dec 5, 2025, 7:59 PM EST

Pinterest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.8027.3726.4826.7526.75-1.76%16,049,305
Dec 4, 202527.6527.6526.9927.2327.23-0.66%9,463,779
Dec 3, 202526.9127.5926.7927.4127.411.93%10,897,956
Dec 2, 202526.9127.1526.6326.8926.890.19%11,927,439
Dec 1, 202525.8027.2125.8026.8426.842.76%13,308,636
Nov 28, 202525.7426.4025.6926.1226.122.15%4,856,543
Nov 26, 202525.5125.8425.3025.5725.570.24%9,883,850
Nov 25, 202525.0325.5524.8925.5125.512.90%8,268,893
Nov 24, 202525.0125.1524.7724.7924.79-0.68%13,517,532
Nov 21, 202524.9725.1424.3724.9624.960.60%12,974,408
Nov 20, 202525.7525.8424.6224.8124.81-2.67%12,253,343
Nov 19, 202525.8025.8725.1225.4925.49-1.09%9,851,896
Nov 18, 202525.2726.1625.0725.7725.770.98%12,277,756
Nov 17, 202526.6426.6725.4025.5225.52-4.13%13,398,996
Nov 14, 202526.0826.8025.9626.6226.62-0.56%23,411,213
Nov 13, 202527.0927.7226.6426.7726.77-2.01%16,120,079
Nov 12, 202527.5327.8727.1227.3227.32-0.15%12,096,592
Nov 11, 202526.9627.4926.7027.3627.361.30%13,346,101
Nov 10, 202527.2227.5826.9527.0127.01-0.30%26,135,063
Nov 7, 202526.1527.1125.8727.0927.093.08%24,478,490
Nov 6, 202526.0827.3426.0626.2826.282.06%32,572,967
Nov 5, 202526.3126.8225.3025.7525.75-21.76%75,479,812
Nov 4, 202532.6833.3532.5032.9132.91-2.34%19,743,905
Nov 3, 202533.3334.1232.8133.7033.701.81%11,646,283
Oct 31, 202532.7933.5732.7533.1033.101.81%15,351,206
Oct 30, 202532.4133.0032.0332.5132.51-0.91%10,678,483
Oct 29, 202533.0033.4432.4932.8132.81-1.17%10,058,424
Oct 28, 202534.0234.5433.1233.2033.20-5.79%13,418,036
Oct 27, 202534.5435.4234.4035.2435.243.74%7,858,606
Oct 24, 202534.0034.3033.5733.9733.971.55%7,956,332
Oct 23, 202533.1033.5332.8733.4533.451.39%6,165,354
Oct 22, 202533.6933.8232.7832.9932.99-2.25%8,287,105
Oct 21, 202532.9734.0032.8833.7533.752.58%7,229,930
Oct 20, 202532.6933.2532.6532.9032.901.57%7,951,261
Oct 17, 202532.1332.6431.9632.3932.39-0.61%7,707,543
Oct 16, 202533.3034.1632.2732.5932.59-2.22%8,751,938
Oct 15, 202533.7834.2532.8733.3333.330.63%12,124,518
Oct 14, 202531.6933.5931.5933.1233.122.63%17,013,606
Oct 13, 202530.9932.2930.7132.2732.276.15%10,940,210
Oct 10, 202531.8532.0530.2730.4030.40-4.61%9,408,885
Oct 9, 202531.7731.8731.3731.8731.870.25%8,850,052
Oct 8, 202531.5131.8031.2031.7931.791.27%6,447,091
Oct 7, 202532.1032.2331.3631.3931.39-2.03%10,091,324
Oct 6, 202532.2432.4031.1432.0432.040.28%12,357,445
Oct 3, 202532.0532.5131.7431.9531.950.16%10,410,049
Oct 2, 202532.0832.1031.4131.9031.900.16%10,961,109
Oct 1, 202531.8632.2131.2831.8531.85-0.99%12,380,028
Sep 30, 202533.5933.7231.9732.1732.17-3.45%12,669,328
Sep 29, 202533.8434.1333.1233.3233.32-0.83%9,419,315
Sep 26, 202533.5134.1233.1533.6033.600.45%8,787,987