Pinterest, Inc. - PINS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.77	17.77	17.77	17.87	16.7	34.72M
February 19, 2026	16.31	16.77	16.77	16.83	16.2	31.9M
February 18, 2026	15.5	16.38	16.38	16.58	15.42	31.94M
February 17, 2026	15.34	15.51	15.51	15.98	14.82	27.39M
February 13, 2026	14.33	15.42	15.42	15.49	13.84	69.09M
February 12, 2026	19.08	18.54	18.54	19.19	18.28	29.63M
February 11, 2026	20.27	19.09	19.09	20.5	19.07	15.03M
February 10, 2026	20.43	20.33	20.33	20.81	20.24	14.19M
February 09, 2026	19.55	20.14	20.14	20.18	19.38	14.77M
February 06, 2026	19.53	19.6	19.6	19.93	19.05	14.09M
February 05, 2026	19.82	19.32	19.32	20.08	19.2	13.36M
February 04, 2026	20.55	19.87	19.87	20.61	19.8	21.33M
February 03, 2026	21.81	20.77	20.77	21.89	20.11	18.13M
February 02, 2026	22.06	22	22	22.38	21.77	11.17M
January 30, 2026	22.05	22.13	22.13	22.39	21.94	11.71M
January 29, 2026	23	22.35	22.35	23.05	21.83	30.89M
January 28, 2026	23.66	22.56	22.56	23.81	22.5	27.53M
January 27, 2026	25	23.41	23.41	25.03	23.22	39.07M
January 26, 2026	25.91	25.9	25.9	26.13	25.73	12.03M
January 23, 2026	25.71	25.91	25.91	26.39	25.61	9.89M
January 22, 2026	25.48	25.65	25.65	25.69	25.23	11.41M
January 21, 2026	25.65	24.99	24.99	25.81	24.86	14.89M
January 20, 2026	25.49	25.39	25.39	25.87	25.25	12.92M
January 16, 2026	26.82	25.91	25.91	26.88	25.86	10.79M
January 15, 2026	27.32	26.79	26.79	27.35	26.76	8.82M
January 14, 2026	27.43	27.07	27.07	27.45	26.88	10.17M
January 13, 2026	26.96	27.57	27.57	27.74	26.84	14.48M
January 12, 2026	27.02	26.82	26.82	27.44	26.81	10.26M
January 09, 2026	27.04	27.14	27.14	27.18	26.52	7.96M
January 08, 2026	27.5	26.8	26.8	27.65	26.69	12.55M
January 07, 2026	27.14	27.49	27.49	27.68	26.73	10.92M
January 06, 2026	26.92	27.07	27.07	27.21	26.79	10.03M
January 05, 2026	26.8	26.5	26.5	26.86	26.19	13.51M
January 02, 2026	26.18	26.56	26.56	26.97	25.95	17.79M
December 31, 2025	26.03	25.89	25.89	26.03	25.74	8.78M
December 30, 2025	25.79	26.03	26.03	26.32	25.73	9.8M
December 29, 2025	26	25.88	25.88	26.07	25.7	11.42M
December 26, 2025	26.07	26.14	26.14	26.25	26	5.43M
December 24, 2025	25.97	26.13	26.13	26.16	25.77	4.39M
December 23, 2025	26.08	26.02	26.02	26.26	25.69	10.25M
December 22, 2025	26.3	26.39	26.39	26.63	26.12	10.02M
December 19, 2025	26.11	26.08	26.08	26.47	25.72	85.83M
December 18, 2025	26	26.24	26.24	26.75	26	14.02M
December 17, 2025	25.78	25.88	25.88	26.4	25.67	18.35M
December 16, 2025	25.6	25.78	25.78	25.97	25.52	15.7M
December 15, 2025	26.01	25.76	25.76	26.17	25.45	15.41M
December 12, 2025	26.9	25.99	25.99	27.06	25.89	20.57M
December 11, 2025	27.5	26.88	26.88	27.86	26.85	15.12M
December 10, 2025	27.17	27.79	27.79	27.96	26.96	13.89M
December 09, 2025	26.9	27.18	27.18	27.45	26.76	10.39M
December 08, 2025	27.3	27.15	27.15	27.4	26.62	28.37M
December 05, 2025	26.8	26.75	26.75	27.37	26.48	16.53M
December 04, 2025	27.65	27.23	27.23	27.65	26.99	9.52M
December 03, 2025	26.91	27.41	27.41	27.58	26.8	9.52M
December 02, 2025	26.91	26.89	26.89	27.15	26.63	11.99M
December 01, 2025	25.8	26.84	26.84	27.2	25.8	13.32M
November 28, 2025	25.74	26.12	26.12	26.4	25.69	4.86M
November 26, 2025	25.51	25.57	25.57	25.84	25.3	9.88M
November 25, 2025	25.03	25.51	25.51	25.55	24.89	8.27M
November 24, 2025	25.01	24.79	24.79	25.15	24.77	13.52M

Pinterest, Inc. (PINS) NYSE