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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	24.97	24.96	24.96	25.14	24.37	12.97M
November 20, 2025	25.75	24.81	24.81	25.84	24.62	12.25M
November 19, 2025	25.8	25.49	25.49	25.87	25.12	9.85M
November 18, 2025	25.27	25.77	25.77	26.16	25.07	12.28M
November 17, 2025	26.64	25.52	25.52	26.67	25.4	13.4M
November 14, 2025	26.08	26.62	26.62	26.8	25.96	23.41M
November 13, 2025	27.21	26.77	26.77	27.71	26.64	16.1M
November 12, 2025	27.53	27.32	27.32	27.86	27.12	12.1M
November 11, 2025	26.96	27.36	27.36	27.49	26.7	13.35M
November 10, 2025	27.22	27.01	27.01	27.58	26.94	26.14M
November 07, 2025	26.15	27.09	27.09	27.11	25.87	24.43M
November 06, 2025	26.08	26.28	26.28	27.34	26.06	32.57M
November 05, 2025	26.31	25.75	25.75	26.82	25.3	75.48M
November 04, 2025	32.68	32.91	32.91	33.35	32.5	19.74M
November 03, 2025	33.33	33.7	33.7	34.12	32.81	11.65M
October 31, 2025	32.79	33.1	33.1	33.56	32.75	11.69M
October 30, 2025	32.41	32.51	32.51	32.99	32.03	10.68M
October 29, 2025	33	32.81	32.81	33.44	32.49	10.06M
October 28, 2025	34.02	33.2	33.2	34.54	33.12	13.42M
October 27, 2025	34.54	35.24	35.24	35.42	34.4	7.86M
October 24, 2025	34	33.97	33.97	34.3	33.57	7.96M
October 23, 2025	33.1	33.45	33.45	33.53	32.87	6.17M
October 22, 2025	33.69	32.99	32.99	33.82	32.78	8.29M
October 21, 2025	32.97	33.75	33.75	34	32.88	7.23M
October 20, 2025	32.69	32.9	32.9	33.25	32.65	7.95M
October 17, 2025	32.13	32.39	32.39	32.64	31.96	7.71M

Pinterest, Inc. (PINS) NYSE