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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	33.51	33.6	33.6	34.12	33.15	8.79M
September 25, 2025	32.38	33.45	33.45	33.74	32.38	12.11M
September 24, 2025	35.15	33	33	35.32	32.9	18.71M
September 23, 2025	35.51	35.27	35.27	35.72	34.89	8.43M
September 22, 2025	35.67	35.31	35.31	36.15	35.2	7.16M
September 19, 2025	36.2	35.81	35.81	36.45	35.45	11.91M
September 18, 2025	36.74	36.3	36.3	37.05	35.98	8.36M
September 17, 2025	36.28	36.49	36.49	37.04	36.15	8.25M
September 16, 2025	36.42	36.25	36.25	36.49	35.53	7.08M
September 15, 2025	35.24	36.26	36.26	36.28	35.23	7.72M
September 12, 2025	34.97	35.03	35.03	35.3	34.85	6.14M
September 11, 2025	35.27	34.96	34.96	35.28	34.43	13.48M
September 10, 2025	36.07	35.29	35.29	36.1	34.48	16.4M
September 09, 2025	38.2	36.5	36.5	38.57	35.09	22.05M
September 08, 2025	38	37.95	37.95	38.42	37.6	9.32M
September 05, 2025	37.67	37.94	37.94	38.17	37.17	8.41M
September 04, 2025	37.15	37.12	37.12	37.39	36.49	6.16M
September 03, 2025	36.88	37.12	37.12	37.47	36.67	4.58M
September 02, 2025	35.86	36.73	36.73	36.8	35.61	6.37M
August 29, 2025	36.63	36.63	36.63	37.06	36.45	5.15M
August 28, 2025	36.26	36.7	36.7	37.16	36.26	6.01M
August 27, 2025	36	36.16	36.16	36.5	35.85	7.15M
August 26, 2025	35.48	36.06	36.06	36.1	35.41	8.51M
August 25, 2025	35.51	35.51	35.51	35.65	35.29	7.75M
August 22, 2025	35	35.61	35.61	35.78	34.82	7.22M
August 21, 2025	35.26	34.87	34.87	35.45	34.7	5.76M
August 20, 2025	35	35.48	35.48	35.57	34.7	7.28M
August 19, 2025	36.11	35.22	35.22	36.48	35.12	7.63M
August 18, 2025	35.88	36.1	36.1	36.39	35.66	7.16M
August 15, 2025	36.35	35.78	35.78	36.62	35.76	8.6M
August 14, 2025	35.45	36.35	36.35	36.4	35.39	10.09M
August 13, 2025	34.82	35.78	35.78	35.81	34.82	11.44M
August 12, 2025	34.21	34.81	34.81	34.95	33.91	12.89M
August 11, 2025	35.27	34.19	34.19	35.32	34.12	17.72M
August 08, 2025	33.29	35.13	35.13	36.37	33.1	37.48M
August 07, 2025	39.83	39.17	39.17	39.83	38.53	25.28M
August 06, 2025	38.79	39.1	39.1	39.28	38.66	10.87M
August 05, 2025	38.89	38.88	38.88	39.13	38.29	11.65M
August 04, 2025	38.11	39.07	39.07	39.28	37.89	8.68M
August 01, 2025	37.27	37.76	37.76	37.91	37.05	11.85M
July 31, 2025	39.1	38.6	38.6	39.93	38.14	14.51M
July 30, 2025	38.4	38.3	38.3	38.73	37.99	6.25M
July 29, 2025	39.1	38.32	38.32	39.19	37.82	9.62M
July 28, 2025	37.84	38.52	38.52	38.57	37.76	5.78M
July 25, 2025	37.71	37.91	37.91	37.92	37.35	4.25M
July 24, 2025	37.91	37.67	37.67	38.24	37.63	7.01M
July 23, 2025	38.38	37.79	37.79	38.38	37.55	6.08M
July 22, 2025	38.06	38.11	38.11	38.64	37.71	7.04M
July 21, 2025	38.84	38	38	38.85	37.76	13.66M
July 18, 2025	36.46	37.11	37.11	37.25	35.94	11.53M
July 17, 2025	36.1	36.08	36.08	36.41	35.9	8.21M
July 16, 2025	36.88	36.08	36.08	36.88	35.35	9.31M
July 15, 2025	36.38	36.53	36.53	37.04	36.28	11.24M
July 14, 2025	35.43	35.98	35.98	36.6	35.43	6.65M
July 11, 2025	35.71	35.42	35.42	35.8	35.31	4.12M
July 10, 2025	35.9	35.8	35.8	35.99	35.03	4.92M
July 09, 2025	35.25	35.89	35.89	36.07	35	7.56M
July 08, 2025	35.97	35.76	35.76	36.17	35.41	6.71M
July 07, 2025	35.64	35.67	35.67	36.3	35.37	7.94M
July 03, 2025	35.89	35.68	35.68	36.09	35.68	4.18M

Pinterest, Inc. (PINS) NYSE