5 DAY PERFORMANCE
-18.08%
1 MONTH PERFORMANCE
-12.27%
3 MONTH PERFORMANCE
-8.72%
6 MONTH PERFORMANCE
+0.36%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
-49.78%
Pinterest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $23.22 | $23.33 (0.47%) | $23.77 | $23.02 | 15.93 M | $13.99 B |
| 08/05/2026 | $23.98 | $23.36 (-2.59%) | $25.06 | $23.16 | 22.99 M | $14.01 B |
| 08/04/2026 | $24.25 | $25.58 (5.48%) | $25.73 | $24.20 | 21.96 M | $15.34 B |
| 08/03/2026 | $24.38 | $24.16 (-0.9%) | $24.63 | $23.97 | 13.11 M | $14.49 B |
| 07/31/2026 | $24.04 | $24.01 (-0.12%) | $24.55 | $23.67 | 9.81 M | $14.40 B |
| 07/30/2026 | $23.99 | $24.43 (1.83%) | $24.56 | $23.72 | 9.85 M | $15.55 B |
| 07/29/2026 | $24.04 | $24.44 (1.66%) | $24.63 | $23.96 | 11.06 M | $15.56 B |
| 07/28/2026 | $23.47 | $24.36 (3.79%) | $24.42 | $23.30 | 17.11 M | $15.51 B |
| 07/27/2026 | $22.54 | $23.50 (4.26%) | $23.79 | $22.50 | 9.34 M | $14.96 B |
| 07/24/2026 | $22.15 | $22.13 (-0.09%) | $22.41 | $21.95 | 8.71 M | $14.09 B |
| 07/23/2026 | $22.27 | $21.89 (-1.71%) | $22.49 | $21.55 | 8.58 M | $13.93 B |
| 07/22/2026 | $22.81 | $22.54 (-1.18%) | $22.83 | $22.26 | 10.07 M | $14.35 B |
| 07/21/2026 | $22.32 | $22.83 (2.28%) | $22.92 | $22.29 | 7.38 M | $14.53 B |
| 07/20/2026 | $23.18 | $22.81 (-1.6%) | $23.47 | $22.78 | 8.94 M | $14.52 B |
| 07/17/2026 | $22.71 | $23.20 (2.16%) | $23.24 | $22.18 | 9.12 M | $14.77 B |
| 07/16/2026 | $23.85 | $23.09 (-3.19%) | $23.92 | $22.96 | 12.26 M | $14.70 B |
| 07/15/2026 | $22.83 | $23.68 (3.72%) | $23.75 | $22.69 | 14.07 M | $15.07 B |
| 07/14/2026 | $22.12 | $22.61 (2.22%) | $22.74 | $21.97 | 8.48 M | $14.39 B |
| 07/13/2026 | $22.63 | $22.60 (-0.13%) | $23.04 | $22.44 | 6.78 M | $14.39 B |
| 07/10/2026 | $23.00 | $22.52 (-2.09%) | $23.10 | $22.01 | 9.86 M | $14.34 B |
| 07/09/2026 | $22.00 | $22.70 (3.18%) | $22.76 | $21.91 | 12.15 M | $14.45 B |
| 07/08/2026 | $22.40 | $22.53 (0.58%) | $22.61 | $21.93 | 14.09 M | $14.34 B |
| 07/07/2026 | $22.85 | $22.42 (-1.88%) | $23.06 | $22.22 | 10.41 M | $14.27 B |
| 07/06/2026 | $21.94 | $22.25 (1.41%) | $22.45 | $21.67 | 8.24 M | $14.16 B |
| 07/02/2026 | $21.80 | $22.07 (1.24%) | $22.20 | $21.65 | 8.21 M | $14.05 B |
| 07/01/2026 | $21.22 | $21.89 (3.16%) | $22.31 | $21.08 | 13.23 M | $13.93 B |
| 06/30/2026 | $21.56 | $21.03 (-2.46%) | $21.61 | $20.84 | 12.82 M | $13.39 B |
| 06/29/2026 | $21.00 | $21.88 (4.19%) | $21.96 | $20.99 | 16.11 M | $13.93 B |
| 06/26/2026 | $19.53 | $20.82 (6.61%) | $20.97 | $19.53 | 24.11 M | $13.25 B |
| 06/25/2026 | $19.82 | $19.48 (-1.72%) | $19.84 | $19.20 | 14.01 M | $12.40 B |
| 06/24/2026 | $19.57 | $19.86 (1.48%) | $20.42 | $19.57 | 9.97 M | $12.64 B |
| 06/23/2026 | $18.73 | $19.53 (4.27%) | $20.50 | $18.73 | 24.17 M | $12.43 B |
| 06/22/2026 | $20.14 | $19.50 (-3.18%) | $20.41 | $19.30 | 21.53 M | $12.41 B |
| 06/18/2026 | $20.21 | $20.27 (0.3%) | $20.67 | $19.77 | 39.84 M | $12.90 B |
| 06/17/2026 | $20.80 | $20.36 (-2.12%) | $20.92 | $20.21 | 19.61 M | $12.96 B |
| 06/16/2026 | $21.32 | $21.16 (-0.75%) | $21.59 | $20.75 | 20.45 M | $13.47 B |
| 06/15/2026 | $20.48 | $21.33 (4.15%) | $21.55 | $20.44 | 15.51 M | $13.58 B |
| 06/12/2026 | $21.58 | $20.21 (-6.35%) | $21.70 | $20.18 | 12.36 M | $12.87 B |
| 06/11/2026 | $21.98 | $21.50 (-2.18%) | $21.98 | $20.83 | 19.34 M | $13.69 B |
| 06/10/2026 | $21.60 | $21.77 (0.79%) | $22.06 | $21.28 | 20.86 M | $13.86 B |
| 06/09/2026 | $21.80 | $21.92 (0.55%) | $22.11 | $21.13 | 23.40 M | $13.95 B |
| 06/08/2026 | $21.32 | $21.99 (3.14%) | $22.06 | $20.58 | 28.86 M | $14.00 B |
| 06/05/2026 | $21.66 | $21.42 (-1.11%) | $22.37 | $20.81 | 18.23 M | $13.64 B |
| 06/04/2026 | $20.70 | $21.59 (4.3%) | $22.13 | $20.60 | 27.53 M | $13.74 B |
| 06/03/2026 | $20.61 | $20.67 (0.29%) | $20.79 | $20.10 | 21.05 M | $13.16 B |
| 06/02/2026 | $21.13 | $20.87 (-1.23%) | $21.13 | $20.35 | 16.95 M | $13.29 B |
| 06/01/2026 | $20.37 | $21.35 (4.81%) | $21.54 | $20.19 | 25.07 M | $13.59 B |
| 05/29/2026 | $20.74 | $20.05 (-3.33%) | $20.78 | $20.02 | 66.60 M | $12.76 B |
| 05/28/2026 | $20.00 | $20.65 (3.25%) | $20.76 | $19.62 | 16.31 M | $13.15 B |
| 05/27/2026 | $19.41 | $20.03 (3.19%) | $20.22 | $19.23 | 13.77 M | $12.75 B |
| 05/26/2026 | $19.09 | $19.33 (1.26%) | $19.72 | $19.05 | 11.08 M | $12.31 B |
| 05/22/2026 | $18.79 | $19.29 (2.66%) | $19.32 | $18.63 | 12.79 M | $12.28 B |
| 05/21/2026 | $18.61 | $18.85 (1.29%) | $19.26 | $18.02 | 15.97 M | $12.00 B |
| 05/20/2026 | $18.69 | $18.81 (0.64%) | $19.02 | $18.29 | 16.65 M | $11.97 B |
| 05/19/2026 | $20.14 | $18.84 (-6.45%) | $20.41 | $18.46 | 17.25 M | $11.99 B |
| 05/18/2026 | $19.35 | $19.93 (3%) | $20.29 | $19.35 | 11.38 M | $12.69 B |
| 05/15/2026 | $19.27 | $19.47 (1.04%) | $19.62 | $18.97 | 13.61 M | $12.39 B |
| 05/14/2026 | $19.48 | $19.03 (-2.31%) | $19.56 | $18.91 | 20.84 M | $12.11 B |
| 05/13/2026 | $20.43 | $19.35 (-5.29%) | $20.48 | $19.18 | 19.38 M | $12.32 B |
| 05/12/2026 | $20.84 | $20.56 (-1.34%) | $21.21 | $20.47 | 15.69 M | $13.09 B |
| 05/11/2026 | $20.95 | $20.76 (-0.91%) | $21.35 | $20.48 | 16.12 M | $13.22 B |
| 05/08/2026 | $21.37 | $21.27 (-0.47%) | $21.48 | $20.47 | 19.16 M | $13.54 B |
| 05/07/2026 | $21.31 | $21.55 (1.13%) | $22.43 | $21.21 | 27.50 M | $13.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
