Pinterest, Inc. (PINS) NYSE

18.17

-0.125(-0.68%)

Updated at April 02 03:59PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	18.26	18.18	18.18	18.6	17.89	14.51M
April 01, 2026	18.29	18.29	18.29	18.68	17.96	17.25M
March 31, 2026	18.15	18.34	18.34	18.6	18.03	16.26M
March 30, 2026	17.82	18.01	18.01	18.33	17.77	18.79M
March 27, 2026	17.79	17.76	17.76	18.01	17.5	16.3M
March 26, 2026	18.3	17.96	17.96	18.83	17.77	18.74M
March 25, 2026	18.68	18.68	18.68	18.99	18.32	13.14M
March 24, 2026	18.84	18.39	18.39	18.85	18.16	22.56M
March 23, 2026	18.89	18.92	18.92	19.23	18.66	15.62M
March 20, 2026	18.51	18.68	18.68	19	18.45	26.77M
March 19, 2026	18.43	18.66	18.66	19.17	18.42	15.56M
March 18, 2026	18.42	18.77	18.77	19	18.32	16.98M
March 17, 2026	18.37	18.56	18.56	19.06	18.37	18.83M
March 16, 2026	18.14	18.27	18.27	18.91	18.13	24.36M
March 13, 2026	18.27	18.18	18.18	18.76	17.83	20.57M
March 12, 2026	18.82	18.09	18.09	19.2	18.08	29.13M
March 11, 2026	19.57	19.38	19.38	19.73	18.86	19.14M
March 10, 2026	19.78	19.37	19.37	19.81	19.21	19.18M
March 09, 2026	19.65	19.65	19.65	19.91	19.3	22.31M
March 06, 2026	19.66	20.01	20.01	20.06	19.32	20.45M
March 05, 2026	19.37	19.75	19.75	19.94	19.13	26.31M
March 04, 2026	19.1	19.38	19.38	19.66	18.9	24M
March 03, 2026	18.33	19.1	19.1	19.35	18.11	39.13M
March 02, 2026	16.61	17.48	17.48	17.51	16.6	14.74M
February 27, 2026	17.43	17.13	17.13	17.65	16.99	18.84M
February 26, 2026	17.72	17.81	17.81	18.24	17.71	17.53M
February 25, 2026	16.96	17.57	17.57	17.59	16.85	16.76M
February 24, 2026	16.66	16.95	16.95	17.22	16.61	22.08M
February 23, 2026	17.5	16.69	16.69	17.87	16.49	23.3M
February 20, 2026	16.77	17.77	0	17.87	16.7	34.72M
February 19, 2026	16.31	16.77	0	16.83	16.2	31.9M
February 18, 2026	15.5	16.38	0	16.58	15.42	31.94M
February 17, 2026	15.34	15.51	0	15.98	14.82	27.39M
February 13, 2026	14.33	15.42	0	15.49	13.84	69.09M
February 12, 2026	19.08	18.54	0	19.19	18.28	29.63M
February 11, 2026	20.27	19.09	0	20.5	19.07	15.03M
February 10, 2026	20.43	20.33	0	20.81	20.24	14.19M
February 09, 2026	19.55	20.14	0	20.18	19.38	14.77M
February 06, 2026	19.53	19.6	0	19.93	19.05	14.09M
February 05, 2026	19.82	19.32	0	20.08	19.2	13.36M
February 04, 2026	20.55	19.87	0	20.61	19.8	21.33M
February 03, 2026	21.81	20.77	0	21.89	20.11	18.22M
February 02, 2026	22.06	22	0	22.38	21.77	11.17M
January 30, 2026	22.05	22.13	0	22.39	21.94	11.71M
January 29, 2026	23	22.35	0	23.05	21.83	30.89M
January 28, 2026	23.66	22.56	0	23.81	22.5	27.53M
January 27, 2026	25	23.41	0	25.03	23.22	39.07M
January 26, 2026	25.91	25.9	0	26.13	25.73	12.03M
January 23, 2026	25.71	25.91	0	26.39	25.61	9.89M
January 22, 2026	25.48	25.65	0	25.69	25.23	11.41M
January 21, 2026	25.65	24.99	0	25.81	24.86	14.89M
January 20, 2026	25.49	25.39	0	25.87	25.25	12.93M
January 16, 2026	26.82	25.91	0	26.88	25.86	10.79M
January 15, 2026	27.32	26.79	0	27.35	26.76	8.82M
January 14, 2026	27.43	27.07	0	27.45	26.88	10.17M
January 13, 2026	26.96	27.57	0	27.74	26.84	14.48M
January 12, 2026	27.02	26.82	0	27.44	26.81	10.26M
January 09, 2026	27.04	27.14	0	27.18	26.52	7.96M
January 08, 2026	27.5	26.8	0	27.65	26.69	12.55M
January 07, 2026	27.14	27.49	0	27.68	26.73	10.92M