5 DAY PERFORMANCE
+0.05%
1 MONTH PERFORMANCE
+8.20%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
-23.61%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
-28.42%
Pinterest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $24.71 | $22.28 (-9.83%) | $24.71 | $22.07 | 57.24 M | $14.18 B |
| 05/04/2026 | $20.10 | $20.85 (3.73%) | $20.87 | $20.01 | 37.88 M | $13.27 B |
| 05/01/2026 | $19.98 | $20.22 (1.2%) | $20.35 | $19.83 | 15.93 M | $12.87 B |
| 04/30/2026 | $19.57 | $19.66 (0.46%) | $19.88 | $19.24 | 11.78 M | $12.52 B |
| 04/29/2026 | $19.41 | $19.73 (1.65%) | $19.80 | $19.15 | 13.58 M | $13.17 B |
| 04/28/2026 | $20.27 | $19.88 (-1.92%) | $20.72 | $19.87 | 12.29 M | $13.27 B |
| 04/27/2026 | $19.84 | $20.33 (2.47%) | $20.58 | $19.82 | 9.39 M | $13.57 B |
| 04/24/2026 | $19.72 | $19.92 (1.01%) | $19.93 | $19.47 | 11.58 M | $13.30 B |
| 04/23/2026 | $20.31 | $19.79 (-2.56%) | $20.34 | $19.47 | 8.99 M | $13.21 B |
| 04/22/2026 | $20.78 | $20.62 (-0.77%) | $20.98 | $20.56 | 9.78 M | $13.77 B |
| 04/21/2026 | $20.82 | $20.62 (-0.96%) | $21.14 | $20.40 | 11.07 M | $13.77 B |
| 04/20/2026 | $20.05 | $20.64 (2.94%) | $20.71 | $19.77 | 11.07 M | $13.78 B |
| 04/17/2026 | $20.11 | $20.12 (0.05%) | $20.47 | $19.94 | 15.16 M | $13.43 B |
| 04/16/2026 | $20.50 | $20.12 (-1.85%) | $20.58 | $19.94 | 14.59 M | $13.43 B |
| 04/15/2026 | $18.75 | $20.27 (8.11%) | $20.50 | $18.75 | 24.84 M | $13.53 B |
| 04/14/2026 | $18.50 | $18.70 (1.08%) | $18.72 | $18.18 | 10.97 M | $12.49 B |
| 04/13/2026 | $17.57 | $18.02 (2.56%) | $18.10 | $17.33 | 11.92 M | $12.03 B |
| 04/10/2026 | $18.00 | $17.62 (-2.11%) | $18.07 | $17.44 | 14.63 M | $11.76 B |
| 04/09/2026 | $18.00 | $17.94 (-0.33%) | $18.10 | $17.65 | 13.77 M | $11.98 B |
| 04/08/2026 | $18.73 | $18.10 (-3.36%) | $18.84 | $18.05 | 14.04 M | $12.09 B |
| 04/07/2026 | $18.27 | $18.20 (-0.38%) | $18.44 | $18.04 | 9.95 M | $12.15 B |
| 04/06/2026 | $18.17 | $18.25 (0.44%) | $18.53 | $18.11 | 13.88 M | $12.19 B |
| 04/02/2026 | $18.26 | $18.18 (-0.44%) | $18.60 | $17.89 | 14.52 M | $12.14 B |
| 04/01/2026 | $18.29 | $18.29 (0%) | $18.68 | $17.96 | 17.31 M | $12.21 B |
| 03/31/2026 | $18.15 | $18.34 (1.05%) | $18.60 | $18.03 | 16.49 M | $12.25 B |
| 03/30/2026 | $17.82 | $18.01 (1.07%) | $18.33 | $17.77 | 18.80 M | $12.03 B |
| 03/27/2026 | $17.79 | $17.76 (-0.17%) | $18.01 | $17.50 | 16.31 M | $11.86 B |
| 03/26/2026 | $18.30 | $17.96 (-1.86%) | $18.83 | $17.77 | 18.76 M | $11.99 B |
| 03/25/2026 | $18.68 | $18.68 (0%) | $18.99 | $18.32 | 13.14 M | $12.47 B |
| 03/24/2026 | $18.84 | $18.39 (-2.39%) | $18.85 | $18.16 | 22.58 M | $12.28 B |
| 03/23/2026 | $18.89 | $18.92 (0.16%) | $19.23 | $18.66 | 15.63 M | $12.63 B |
| 03/20/2026 | $18.51 | $18.68 (0.92%) | $19.00 | $18.45 | 26.80 M | $12.47 B |
| 03/19/2026 | $18.43 | $18.66 (1.25%) | $19.17 | $18.42 | 15.57 M | $12.46 B |
| 03/18/2026 | $18.42 | $18.77 (1.9%) | $19.00 | $18.32 | 16.98 M | $12.53 B |
| 03/17/2026 | $18.37 | $18.56 (1.03%) | $19.06 | $18.37 | 18.83 M | $12.39 B |
| 03/16/2026 | $18.14 | $18.27 (0.72%) | $18.91 | $18.13 | 24.36 M | $12.20 B |
| 03/13/2026 | $18.27 | $18.18 (-0.49%) | $18.76 | $17.83 | 20.58 M | $12.14 B |
| 03/12/2026 | $18.82 | $18.09 (-3.88%) | $19.20 | $18.08 | 29.19 M | $12.08 B |
| 03/11/2026 | $19.57 | $19.38 (-0.97%) | $19.73 | $18.86 | 19.19 M | $12.94 B |
| 03/10/2026 | $19.78 | $19.37 (-2.07%) | $19.81 | $19.21 | 19.20 M | $12.93 B |
| 03/09/2026 | $19.65 | $19.65 (0%) | $19.91 | $19.30 | 22.31 M | $13.12 B |
| 03/06/2026 | $19.66 | $20.01 (1.78%) | $20.06 | $19.32 | 20.45 M | $13.36 B |
| 03/05/2026 | $19.37 | $19.75 (1.96%) | $19.94 | $19.13 | 26.31 M | $13.19 B |
| 03/04/2026 | $19.10 | $19.38 (1.47%) | $19.66 | $18.90 | 25.93 M | $12.94 B |
| 03/03/2026 | $18.33 | $19.10 (4.2%) | $19.35 | $18.05 | 39.23 M | $12.75 B |
| 03/02/2026 | $16.61 | $17.48 (5.24%) | $17.51 | $16.60 | 14.74 M | $11.67 B |
| 02/27/2026 | $17.43 | $17.13 (-1.72%) | $17.65 | $16.99 | 18.84 M | $11.44 B |
| 02/26/2026 | $17.72 | $17.81 (0.51%) | $18.24 | $17.71 | 17.53 M | $11.89 B |
| 02/25/2026 | $16.96 | $17.57 (3.6%) | $17.59 | $16.85 | 16.76 M | $11.73 B |
| 02/24/2026 | $16.66 | $16.95 (1.74%) | $17.22 | $16.61 | 22.08 M | $11.32 B |
| 02/23/2026 | $17.50 | $16.69 (-4.63%) | $17.87 | $16.49 | 23.30 M | $11.14 B |
| 02/20/2026 | $16.77 | $17.77 (5.96%) | $17.87 | $16.70 | 34.72 M | $11.86 B |
| 02/19/2026 | $16.31 | $16.77 (2.82%) | $16.83 | $16.20 | 31.90 M | $11.20 B |
| 02/18/2026 | $15.50 | $16.38 (5.68%) | $16.58 | $15.42 | 31.94 M | $10.94 B |
| 02/17/2026 | $15.34 | $15.51 (1.11%) | $15.98 | $14.82 | 27.39 M | $10.36 B |
| 02/13/2026 | $14.33 | $15.42 (7.61%) | $15.49 | $13.84 | 69.09 M | $10.30 B |
| 02/12/2026 | $19.08 | $18.54 (-2.83%) | $19.19 | $18.28 | 29.63 M | $12.38 B |
| 02/11/2026 | $20.27 | $19.09 (-5.82%) | $20.50 | $19.07 | 15.03 M | $12.75 B |
| 02/10/2026 | $20.43 | $20.33 (-0.49%) | $20.81 | $20.24 | 14.19 M | $13.57 B |
| 02/09/2026 | $19.55 | $20.14 (3.02%) | $20.18 | $19.38 | 14.77 M | $13.45 B |
| 02/06/2026 | $19.53 | $19.60 (0.36%) | $19.93 | $19.05 | 14.09 M | $13.29 B |
| 02/05/2026 | $19.82 | $19.32 (-2.52%) | $20.08 | $19.20 | 13.36 M | $13.10 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.
