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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	33.3	32.59	32.59	34.16	32.27	8.75M
October 15, 2025	33.78	33.33	33.33	34.25	32.87	12.09M
October 14, 2025	31.69	33.12	33.12	33.59	31.59	17.01M
October 13, 2025	30.99	32.27	32.27	32.29	30.71	10.94M
October 10, 2025	31.85	30.4	30.4	32.05	30.27	9.41M
October 09, 2025	31.77	31.87	31.87	31.87	31.37	7.31M
October 08, 2025	31.51	31.79	31.79	31.8	31.2	6.45M
October 07, 2025	32.1	31.39	31.39	32.23	31.36	10.09M
October 06, 2025	32.24	32.04	32.04	32.4	31.14	12.36M
October 03, 2025	32.05	31.95	31.95	32.51	31.74	10.41M
October 02, 2025	32.08	31.9	31.9	32.1	31.41	9.68M
October 01, 2025	31.86	31.85	31.85	32.21	31.28	12.38M
September 30, 2025	33.59	32.17	32.17	33.72	31.97	12.67M
September 29, 2025	33.84	33.32	33.32	34.13	33.12	9.42M
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

Pinterest, Inc. (PINS) NYSE