5 DAY PERFORMANCE
+1.60%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-15.80%
6 MONTH PERFORMANCE
-11.71%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
-23.61%
Pinterest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $20.52 | $21.22 (3.41%) | $21.60 | $20.42 | 14.69 M | $12.04 B |
| 11/03/2026 | $20.01 | $20.36 (1.75%) | $20.39 | $19.64 | 14.49 M | $11.55 B |
| 11/02/2026 | $19.49 | $20.31 (4.21%) | $20.34 | $19.12 | 18.96 M | $11.52 B |
| 10/30/2026 | $18.75 | $19.36 (3.25%) | $19.48 | $18.15 | 34.93 M | $10.98 B |
| 10/29/2026 | $20.64 | $19.92 (-3.49%) | $20.94 | $19.41 | 45.41 M | $11.30 B |
| 10/28/2026 | $20.57 | $20.92 (1.7%) | $21.00 | $20.39 | 9.74 M | $11.86 B |
| 10/27/2026 | $21.13 | $20.58 (-2.6%) | $21.13 | $20.36 | 11.26 M | $11.67 B |
| 10/26/2026 | $22.00 | $21.23 (-3.5%) | $22.01 | $20.77 | 14.54 M | $12.04 B |
| 10/23/2026 | $22.67 | $22.32 (-1.54%) | $23.06 | $22.22 | 9.60 M | $12.56 B |
| 10/22/2026 | $23.04 | $22.93 (-0.48%) | $23.35 | $22.69 | 11.91 M | $12.91 B |
| 10/21/2026 | $22.62 | $22.95 (1.46%) | $23.60 | $22.55 | 11.95 M | $12.92 B |
| 10/20/2026 | $22.53 | $22.98 (2%) | $23.09 | $22.32 | 9.87 M | $12.94 B |
| 10/19/2026 | $21.96 | $22.34 (1.73%) | $22.47 | $21.79 | 8.04 M | $12.58 B |
| 10/16/2026 | $22.80 | $21.91 (-3.9%) | $22.89 | $21.89 | 9.84 M | $13.14 B |
| 10/15/2026 | $21.60 | $22.71 (5.14%) | $22.85 | $21.50 | 11.50 M | $13.62 B |
| 10/14/2026 | $22.23 | $21.76 (-2.11%) | $22.37 | $21.53 | 12.36 M | $13.05 B |
| 10/13/2026 | $21.30 | $22.37 (5.02%) | $22.39 | $21.20 | 12.41 M | $13.41 B |
| 10/12/2026 | $21.48 | $21.42 (-0.28%) | $21.78 | $21.24 | 10.41 M | $12.84 B |
| 10/09/2026 | $20.65 | $21.40 (3.63%) | $21.52 | $20.52 | 13.22 M | $12.83 B |
| 10/08/2026 | $20.29 | $20.53 (1.18%) | $20.54 | $20.10 | 12.80 M | $12.31 B |
| 10/07/2026 | $19.89 | $20.31 (2.11%) | $20.64 | $19.89 | 14.35 M | $12.18 B |
| 10/06/2026 | $20.30 | $20.03 (-1.33%) | $20.30 | $19.43 | 15.23 M | $12.01 B |
| 10/05/2026 | $19.46 | $20.06 (3.08%) | $20.14 | $19.45 | 11.43 M | $12.03 B |
| 10/02/2026 | $19.60 | $19.26 (-1.73%) | $19.60 | $19.12 | 8.70 M | $11.55 B |
| 10/01/2026 | $19.09 | $19.46 (1.94%) | $19.49 | $18.60 | 13.21 M | $11.67 B |
| 09/30/2026 | $18.46 | $18.89 (2.33%) | $19.10 | $18.35 | 16.14 M | $11.33 B |
| 09/29/2026 | $18.45 | $18.54 (0.49%) | $18.57 | $18.23 | 9.57 M | $11.12 B |
| 09/28/2026 | $18.70 | $18.41 (-1.55%) | $18.77 | $18.32 | 8.82 M | $11.04 B |
| 09/25/2026 | $18.73 | $18.90 (0.91%) | $19.03 | $18.63 | 8.90 M | $11.33 B |
| 09/24/2026 | $18.57 | $18.72 (0.81%) | $18.79 | $18.34 | 11.76 M | $11.23 B |
| 09/23/2026 | $18.43 | $18.45 (0.11%) | $18.60 | $17.84 | 14.75 M | $11.06 B |
| 09/22/2026 | $19.67 | $18.39 (-6.51%) | $19.77 | $18.25 | 22.42 M | $11.03 B |
| 09/21/2026 | $18.75 | $19.36 (3.25%) | $19.50 | $18.61 | 11.89 M | $11.61 B |
| 09/18/2026 | $18.41 | $18.60 (1.03%) | $18.82 | $18.26 | 33.62 M | $11.15 B |
| 09/17/2026 | $18.74 | $18.31 (-2.29%) | $18.81 | $18.20 | 29.47 M | $10.98 B |
| 09/16/2026 | $18.64 | $18.65 (0.05%) | $18.97 | $18.48 | 12.81 M | $11.18 B |
| 09/15/2026 | $19.31 | $18.76 (-2.85%) | $19.43 | $18.74 | 11.09 M | $11.25 B |
| 09/14/2026 | $19.15 | $19.69 (2.82%) | $19.70 | $18.84 | 12.04 M | $11.81 B |
| 09/11/2026 | $19.03 | $19.05 (0.11%) | $19.11 | $18.60 | 13.77 M | $11.42 B |
| 09/10/2026 | $18.25 | $18.78 (2.9%) | $18.92 | $18.05 | 14.36 M | $11.26 B |
| 09/09/2026 | $19.98 | $18.28 (-8.51%) | $20.21 | $18.28 | 28.09 M | $10.96 B |
| 09/08/2026 | $20.20 | $20.14 (-0.3%) | $20.31 | $19.93 | 11.52 M | $12.08 B |
| 09/04/2026 | $20.70 | $20.40 (-1.45%) | $20.74 | $20.17 | 10.02 M | $12.23 B |
| 09/03/2026 | $21.40 | $20.85 (-2.57%) | $21.92 | $20.57 | 12.80 M | $12.50 B |
| 09/02/2026 | $21.27 | $21.22 (-0.24%) | $21.42 | $21.00 | 13.27 M | $12.72 B |
| 09/01/2026 | $21.61 | $21.25 (-1.67%) | $21.90 | $21.16 | 9.83 M | $12.74 B |
| 08/31/2026 | $22.09 | $21.71 (-1.72%) | $22.50 | $21.38 | 23.21 M | $13.02 B |
| 08/28/2026 | $22.98 | $23.19 (0.91%) | $23.45 | $22.98 | 6.67 M | $13.91 B |
| 08/27/2026 | $23.45 | $22.88 (-2.43%) | $23.51 | $22.80 | 7.52 M | $13.72 B |
| 08/26/2026 | $23.57 | $23.31 (-1.1%) | $23.79 | $23.12 | 10.39 M | $13.98 B |
| 08/25/2026 | $23.40 | $23.66 (1.11%) | $23.78 | $23.30 | 8.51 M | $14.19 B |
| 08/24/2026 | $23.23 | $23.47 (1.03%) | $23.68 | $22.86 | 11.49 M | $14.07 B |
| 08/21/2026 | $23.24 | $23.40 (0.69%) | $23.59 | $23.02 | 6.84 M | $14.03 B |
| 08/20/2026 | $23.26 | $23.23 (-0.13%) | $23.51 | $22.80 | 7.18 M | $13.93 B |
| 08/19/2026 | $23.15 | $23.39 (1.04%) | $23.68 | $22.96 | 7.61 M | $14.03 B |
| 08/18/2026 | $23.18 | $23.06 (-0.52%) | $23.80 | $23.06 | 7.62 M | $13.83 B |
| 08/17/2026 | $23.84 | $23.07 (-3.23%) | $23.95 | $22.99 | 7.56 M | $13.83 B |
| 08/14/2026 | $23.26 | $24.06 (3.44%) | $24.23 | $23.15 | 8.64 M | $14.43 B |
| 08/13/2026 | $23.00 | $23.32 (1.39%) | $23.50 | $22.65 | 7.95 M | $13.98 B |
| 08/12/2026 | $23.57 | $22.90 (-2.84%) | $23.58 | $22.77 | 10.74 M | $13.73 B |
| 08/11/2026 | $24.13 | $23.75 (-1.57%) | $24.23 | $23.62 | 9.79 M | $14.24 B |
| 08/10/2026 | $23.58 | $24.37 (3.35%) | $24.37 | $23.58 | 10.88 M | $14.61 B |
| 08/07/2026 | $23.33 | $23.68 (1.5%) | $23.80 | $23.22 | 12.43 M | $14.20 B |
| 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 |
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.
