5 DAY PERFORMANCE
-5.51%
1 MONTH PERFORMANCE
-17.11%
3 MONTH PERFORMANCE
+5.09%
6 MONTH PERFORMANCE
+10.58%
YEAR-TO-DATE PERFORMANCE
+11.76%
1 YEAR PERFORMANCE
-7.05%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $33.02 | $32.85 (-0.51%) | $33.35 | $32.69 | 5.13 M | |
| 03/11/2025 | $31.29 | $31.39 (0.32%) | $32.35 | $31.21 | 20.09 M | $21.18 B |
| 03/10/2025 | $33.47 | $31.75 (-5.14%) | $33.50 | $31.19 | 17.84 M | $21.43 B |
| 03/07/2025 | $34.27 | $34.30 (0.09%) | $34.66 | $33.13 | 9.08 M | $23.15 B |
| 03/06/2025 | $35.75 | $34.51 (-3.47%) | $36.13 | $34.41 | 8.79 M | $23.29 B |
| 03/05/2025 | $35.75 | $36.20 (1.26%) | $36.41 | $35.64 | 12.13 M | $24.43 B |
| 03/04/2025 | $35.00 | $35.20 (0.57%) | $35.88 | $33.77 | 11.30 M | $23.76 B |
| 03/03/2025 | $37.11 | $35.57 (-4.15%) | $37.42 | $35.42 | 9.59 M | $24.01 B |
| 02/28/2025 | $35.81 | $36.98 (3.27%) | $37.07 | $35.56 | 10.89 M | $24.96 B |
| 02/27/2025 | $37.02 | $36.17 (-2.3%) | $37.34 | $36.17 | 6.47 M | $24.41 B |
| 02/26/2025 | $37.18 | $36.88 (-0.81%) | $37.40 | $36.58 | 10.44 M | $24.89 B |
| 02/25/2025 | $36.69 | $36.61 (-0.22%) | $37.03 | $36.01 | 11.33 M | $24.71 B |
| 02/24/2025 | $37.70 | $36.95 (-1.99%) | $37.74 | $36.86 | 10.50 M | $24.94 B |
| 02/21/2025 | $39.76 | $37.73 (-5.11%) | $39.85 | $37.46 | 9.08 M | $25.46 B |
| 02/20/2025 | $38.80 | $39.56 (1.96%) | $39.70 | $38.24 | 11.99 M | $26.70 B |
| 02/19/2025 | $39.19 | $38.69 (-1.28%) | $39.21 | $38.57 | 6.44 M | $26.11 B |
| 02/18/2025 | $39.00 | $39.32 (0.82%) | $39.60 | $38.72 | 10.98 M | $26.54 B |
| 02/14/2025 | $39.10 | $38.87 (-0.59%) | $39.24 | $38.57 | 7.74 M | $26.23 B |
| 02/13/2025 | $39.10 | $39.09 (-0.03%) | $39.13 | $38.59 | 9.02 M | $26.38 B |
| 02/12/2025 | $39.26 | $39.10 (-0.41%) | $39.69 | $38.89 | 9.95 M | $26.39 B |
| 02/11/2025 | $39.59 | $39.57 (-0.05%) | $39.96 | $38.66 | 14.90 M | $26.71 B |
| 02/10/2025 | $40.12 | $39.64 (-1.2%) | $40.38 | $39.37 | 27.43 M | $26.75 B |
| 02/07/2025 | $40.89 | $40.00 (-2.18%) | $40.90 | $38.85 | 50.88 M | $27.00 B |
| 02/06/2025 | $33.08 | $33.59 (1.54%) | $33.90 | $33.08 | 21.58 M | $22.67 B |
| 02/05/2025 | $33.33 | $33.30 (-0.09%) | $33.71 | $32.93 | 9.43 M | $22.47 B |
| 02/04/2025 | $33.12 | $33.39 (0.82%) | $33.73 | $33.08 | 10.84 M | $22.53 B |
| 02/03/2025 | $32.35 | $33.08 (2.26%) | $33.18 | $32.31 | 8.97 M | $22.33 B |
| 01/31/2025 | $33.17 | $32.96 (-0.63%) | $33.71 | $32.90 | 9.00 M | $22.24 B |
| 01/30/2025 | $33.89 | $32.93 (-2.83%) | $33.91 | $32.91 | 8.55 M | $22.22 B |
| 01/29/2025 | $33.05 | $33.22 (0.51%) | $33.88 | $32.87 | 10.97 M | $22.42 B |
| 01/28/2025 | $32.80 | $32.90 (0.3%) | $33.52 | $32.37 | 12.64 M | $22.20 B |
| 01/27/2025 | $32.28 | $33.48 (3.72%) | $33.78 | $32.28 | 10.50 M | $22.59 B |
| 01/24/2025 | $32.95 | $32.90 (-0.15%) | $33.08 | $32.35 | 12.53 M | $22.20 B |
| 01/23/2025 | $31.49 | $32.83 (4.26%) | $32.87 | $31.23 | 12.71 M | $22.16 B |
| 01/22/2025 | $32.20 | $31.64 (-1.74%) | $32.39 | $31.53 | 11.38 M | $21.35 B |
| 01/21/2025 | $30.90 | $32.07 (3.79%) | $32.13 | $30.81 | 14.34 M | $21.64 B |
| 01/17/2025 | $30.78 | $30.53 (-0.81%) | $30.98 | $30.36 | 7.84 M | $20.60 B |
| 01/16/2025 | $30.50 | $30.39 (-0.36%) | $31.19 | $30.36 | 6.91 M | $20.51 B |
| 01/15/2025 | $30.43 | $30.63 (0.66%) | $31.51 | $30.34 | 9.00 M | $20.67 B |
| 01/14/2025 | $30.48 | $29.79 (-2.26%) | $30.50 | $29.53 | 9.96 M | $20.10 B |
| 01/13/2025 | $29.69 | $30.41 (2.43%) | $30.44 | $29.00 | 11.02 M | $20.52 B |
| 01/10/2025 | $30.74 | $30.66 (-0.26%) | $31.80 | $30.65 | 11.90 M | $20.69 B |
| 01/08/2025 | $31.50 | $30.87 (-2%) | $31.98 | $30.71 | 12.38 M | $20.83 B |
| 01/07/2025 | $32.37 | $31.81 (-1.73%) | $32.49 | $31.77 | 6.60 M | $21.47 B |
| 01/06/2025 | $31.73 | $32.41 (2.14%) | $32.88 | $31.69 | 10.43 M | $21.87 B |
| 01/03/2025 | $30.93 | $30.94 (0.03%) | $31.74 | $30.74 | 8.24 M | $20.88 B |
| 01/02/2025 | $29.33 | $30.58 (4.26%) | $30.61 | $29.30 | 9.96 M | $20.64 B |
| 12/31/2024 | $29.11 | $29.00 (-0.38%) | $29.52 | $28.93 | 7.46 M | $19.57 B |
| 12/30/2024 | $29.17 | $29.15 (-0.07%) | $29.36 | $28.94 | 6.83 M | $19.67 B |
| 12/27/2024 | $29.77 | $29.56 (-0.71%) | $29.82 | $29.20 | 4.98 M | $19.95 B |
| 12/26/2024 | $29.83 | $29.92 (0.3%) | $30.19 | $29.76 | 3.81 M | $20.19 B |
| 12/24/2024 | $29.58 | $29.90 (1.08%) | $30.13 | $29.50 | 4.25 M | $20.18 B |
| 12/23/2024 | $29.60 | $29.47 (-0.44%) | $29.89 | $29.36 | 7.09 M | $19.89 B |
| 12/20/2024 | $29.38 | $29.49 (0.37%) | $29.98 | $28.92 | 16.96 M | $19.90 B |
| 12/19/2024 | $30.15 | $29.61 (-1.79%) | $30.33 | $29.46 | 10.27 M | $19.98 B |
| 12/18/2024 | $30.98 | $29.87 (-3.58%) | $31.31 | $29.69 | 10.43 M | $20.16 B |
| 12/17/2024 | $30.02 | $31.00 (3.26%) | $31.05 | $29.71 | 13.02 M | $20.92 B |
| 12/16/2024 | $30.56 | $30.30 (-0.85%) | $31.16 | $30.10 | 13.44 M | $20.45 B |
| 12/13/2024 | $30.86 | $30.65 (-0.68%) | $30.89 | $30.44 | 9.69 M | $20.69 B |
| 12/12/2024 | $31.95 | $30.84 (-3.47%) | $31.95 | $30.65 | 10.68 M | $20.81 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.
