5 DAY PERFORMANCE
-2.96%
1 MONTH PERFORMANCE
+1.97%
3 MONTH PERFORMANCE
+3.96%
6 MONTH PERFORMANCE
-24.40%
YEAR-TO-DATE PERFORMANCE
-24.02%
1 YEAR PERFORMANCE
-42.15%
Pinterest Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $21.73 | $21.16 (-2.62%) | $21.73 | $20.69 | 32.01 M | $13.47 B |
| 05/05/2026 | $24.71 | $22.28 (-9.83%) | $24.71 | $22.07 | 59.02 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 | $12.56 B |
| 04/28/2026 | $20.27 | $19.88 (-1.92%) | $20.72 | $19.87 | 12.29 M | $12.66 B |
| 04/27/2026 | $19.84 | $20.33 (2.47%) | $20.58 | $19.82 | 9.39 M | $12.94 B |
| 04/24/2026 | $19.72 | $19.92 (1.01%) | $19.93 | $19.47 | 11.58 M | $12.68 B |
| 04/23/2026 | $20.31 | $19.79 (-2.56%) | $20.34 | $19.47 | 8.99 M | $12.60 B |
| 04/22/2026 | $20.78 | $20.62 (-0.77%) | $20.98 | $20.56 | 9.78 M | $13.13 B |
| 04/21/2026 | $20.82 | $20.62 (-0.96%) | $21.14 | $20.40 | 11.07 M | $13.13 B |
| 04/20/2026 | $20.05 | $20.64 (2.94%) | $20.71 | $19.77 | 11.07 M | $13.14 B |
| 04/17/2026 | $20.11 | $20.12 (0.05%) | $20.47 | $19.94 | 15.16 M | $12.81 B |
| 04/16/2026 | $20.50 | $20.12 (-1.85%) | $20.58 | $19.94 | 14.59 M | $12.81 B |
| 04/15/2026 | $18.75 | $20.27 (8.11%) | $20.50 | $18.75 | 24.84 M | $12.90 B |
| 04/14/2026 | $18.50 | $18.70 (1.08%) | $18.72 | $18.18 | 10.97 M | $11.90 B |
| 04/13/2026 | $17.57 | $18.02 (2.56%) | $18.10 | $17.33 | 11.92 M | $11.47 B |
| 04/10/2026 | $18.00 | $17.62 (-2.11%) | $18.07 | $17.44 | 14.63 M | $11.22 B |
| 04/09/2026 | $18.00 | $17.94 (-0.33%) | $18.10 | $17.65 | 13.77 M | $11.42 B |
| 04/08/2026 | $18.73 | $18.10 (-3.36%) | $18.84 | $18.05 | 14.04 M | $11.52 B |
| 04/07/2026 | $18.27 | $18.20 (-0.38%) | $18.44 | $18.04 | 9.95 M | $11.59 B |
| 04/06/2026 | $18.17 | $18.25 (0.44%) | $18.53 | $18.11 | 13.88 M | $11.62 B |
| 04/02/2026 | $18.26 | $18.18 (-0.44%) | $18.60 | $17.89 | 14.52 M | $11.57 B |
| 04/01/2026 | $18.29 | $18.29 (0%) | $18.68 | $17.96 | 17.31 M | $11.64 B |
| 03/31/2026 | $18.15 | $18.34 (1.05%) | $18.60 | $18.03 | 16.49 M | $11.67 B |
| 03/30/2026 | $17.82 | $18.01 (1.07%) | $18.33 | $17.77 | 18.80 M | $11.46 B |
| 03/27/2026 | $17.79 | $17.76 (-0.17%) | $18.01 | $17.50 | 16.31 M | $11.31 B |
| 03/26/2026 | $18.30 | $17.96 (-1.86%) | $18.83 | $17.77 | 18.76 M | $11.43 B |
| 03/25/2026 | $18.68 | $18.68 (0%) | $18.99 | $18.32 | 13.14 M | $11.89 B |
| 03/24/2026 | $18.84 | $18.39 (-2.39%) | $18.85 | $18.16 | 22.58 M | $11.71 B |
| 03/23/2026 | $18.89 | $18.92 (0.16%) | $19.23 | $18.66 | 15.63 M | $12.04 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.
