5 DAY PERFORMANCE
+5.47%
1 MONTH PERFORMANCE
-15.94%
3 MONTH PERFORMANCE
-2.96%
6 MONTH PERFORMANCE
+5.30%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
-45.07%
Pinterest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $18.75 | $19.16 (2.16%) | $19.21 | $18.62 | 2.38 M | $11.46 B |
| 09/18/2026 | $18.41 | $18.60 (1.03%) | $18.82 | $18.25 | 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 |
| 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 |
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.
