5 DAY PERFORMANCE
+16.56%
1 MONTH PERFORMANCE
+17.94%
3 MONTH PERFORMANCE
-15.81%
6 MONTH PERFORMANCE
-6.58%
YEAR-TO-DATE PERFORMANCE
+10.17%
1 YEAR PERFORMANCE
-1.02%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $27.30 | $27.11 (-0.71%) | $27.40 | $26.62 | 6.09 M | |
| 12/05/2025 | $26.80 | $26.75 (-0.19%) | $27.37 | $26.48 | 16.53 M | $18.13 B |
| 12/04/2025 | $27.65 | $27.23 (-1.52%) | $27.65 | $26.99 | 9.52 M | $18.46 B |
| 12/03/2025 | $26.91 | $27.41 (1.86%) | $27.59 | $26.79 | 11.67 M | $18.58 B |
| 12/02/2025 | $26.91 | $26.89 (-0.07%) | $27.15 | $26.63 | 11.99 M | $18.23 B |
| 12/01/2025 | $25.80 | $26.84 (4.03%) | $27.21 | $25.80 | 13.32 M | $18.19 B |
| 11/28/2025 | $25.74 | $26.12 (1.48%) | $26.40 | $25.69 | 4.86 M | $17.70 B |
| 11/26/2025 | $25.51 | $25.57 (0.24%) | $25.84 | $25.30 | 9.88 M | $17.33 B |
| 11/25/2025 | $25.03 | $25.51 (1.92%) | $25.55 | $24.89 | 8.27 M | $17.29 B |
| 11/24/2025 | $25.01 | $24.79 (-0.88%) | $25.15 | $24.77 | 13.52 M | $16.80 B |
| 11/21/2025 | $24.97 | $24.96 (-0.04%) | $25.14 | $24.37 | 12.97 M | $16.92 B |
| 11/20/2025 | $25.75 | $24.81 (-3.65%) | $25.84 | $24.62 | 12.25 M | $16.82 B |
| 11/19/2025 | $25.80 | $25.49 (-1.2%) | $25.87 | $25.12 | 9.85 M | $17.28 B |
| 11/18/2025 | $25.27 | $25.77 (1.98%) | $26.16 | $25.07 | 12.28 M | $17.47 B |
| 11/17/2025 | $26.64 | $25.52 (-4.2%) | $26.67 | $25.40 | 13.40 M | $17.30 B |
| 11/14/2025 | $26.08 | $26.62 (2.07%) | $26.80 | $25.96 | 23.41 M | $18.04 B |
| 11/13/2025 | $27.09 | $26.77 (-1.18%) | $27.72 | $26.64 | 16.12 M | $18.15 B |
| 11/12/2025 | $27.53 | $27.32 (-0.76%) | $27.87 | $27.12 | 12.10 M | $18.52 B |
| 11/11/2025 | $26.96 | $27.36 (1.48%) | $27.49 | $26.70 | 13.35 M | $18.55 B |
| 11/10/2025 | $27.22 | $27.01 (-0.77%) | $27.58 | $26.95 | 26.14 M | $18.31 B |
| 11/07/2025 | $26.15 | $27.09 (3.59%) | $27.11 | $25.87 | 24.48 M | $18.36 B |
| 11/06/2025 | $26.08 | $26.28 (0.77%) | $27.34 | $26.06 | 32.57 M | $17.81 B |
| 11/05/2025 | $26.31 | $25.75 (-2.13%) | $26.82 | $25.30 | 75.48 M | $17.45 B |
| 11/04/2025 | $32.68 | $32.91 (0.7%) | $33.35 | $32.50 | 19.74 M | $22.31 B |
| 11/03/2025 | $33.33 | $33.70 (1.11%) | $34.12 | $32.81 | 11.65 M | $22.84 B |
| 10/31/2025 | $32.79 | $33.10 (0.95%) | $33.57 | $32.75 | 15.35 M | $22.40 B |
| 10/30/2025 | $32.41 | $32.51 (0.31%) | $32.99 | $32.03 | 10.68 M | $22.00 B |
| 10/29/2025 | $33.00 | $32.81 (-0.58%) | $33.44 | $32.49 | 10.06 M | $22.21 B |
| 10/28/2025 | $34.02 | $33.20 (-2.41%) | $34.54 | $33.12 | 13.42 M | $22.47 B |
| 10/27/2025 | $34.54 | $35.24 (2.03%) | $35.42 | $34.40 | 7.86 M | $23.85 B |
| 10/24/2025 | $34.00 | $33.97 (-0.09%) | $34.30 | $33.57 | 7.96 M | $22.99 B |
| 10/23/2025 | $33.10 | $33.45 (1.06%) | $33.53 | $32.87 | 6.17 M | $22.64 B |
| 10/22/2025 | $33.69 | $32.99 (-2.08%) | $33.82 | $32.78 | 8.29 M | $22.33 B |
| 10/21/2025 | $32.97 | $33.75 (2.37%) | $34.00 | $32.88 | 7.23 M | $22.84 B |
| 10/20/2025 | $32.69 | $32.90 (0.64%) | $33.25 | $32.65 | 7.95 M | $22.27 B |
| 10/17/2025 | $32.13 | $32.39 (0.81%) | $32.64 | $31.96 | 7.71 M | $21.92 B |
| 10/16/2025 | $33.30 | $32.59 (-2.13%) | $34.16 | $32.27 | 8.75 M | $22.06 B |
| 10/15/2025 | $33.78 | $33.33 (-1.33%) | $34.25 | $32.87 | 12.12 M | $22.56 B |
| 10/14/2025 | $31.69 | $33.12 (4.51%) | $33.59 | $31.59 | 17.01 M | $22.42 B |
| 10/13/2025 | $30.99 | $32.27 (4.13%) | $32.29 | $30.71 | 10.94 M | $21.84 B |
| 10/10/2025 | $31.85 | $30.40 (-4.55%) | $32.05 | $30.27 | 9.41 M | $20.58 B |
| 10/09/2025 | $31.77 | $31.87 (0.31%) | $31.87 | $31.37 | 8.85 M | $21.57 B |
| 10/08/2025 | $31.51 | $31.79 (0.89%) | $31.80 | $31.20 | 6.45 M | $21.52 B |
| 10/07/2025 | $32.10 | $31.39 (-2.21%) | $32.23 | $31.36 | 10.09 M | $21.25 B |
| 10/06/2025 | $32.24 | $32.04 (-0.62%) | $32.40 | $31.14 | 12.36 M | $21.69 B |
| 10/03/2025 | $32.05 | $31.95 (-0.31%) | $32.51 | $31.74 | 10.41 M | $21.63 B |
| 10/02/2025 | $32.08 | $31.90 (-0.56%) | $32.10 | $31.41 | 10.96 M | $21.59 B |
| 10/01/2025 | $31.86 | $31.85 (-0.03%) | $32.21 | $31.28 | 12.38 M | $21.56 B |
| 09/30/2025 | $33.59 | $32.17 (-4.23%) | $33.72 | $31.97 | 12.67 M | $21.77 B |
| 09/29/2025 | $33.84 | $33.32 (-1.54%) | $34.13 | $33.12 | 9.42 M | $22.55 B |
| 09/26/2025 | $33.51 | $33.60 (0.27%) | $34.12 | $33.15 | 8.79 M | $22.74 B |
| 09/25/2025 | $32.38 | $33.45 (3.3%) | $33.74 | $32.38 | 12.11 M | $22.64 B |
| 09/24/2025 | $35.15 | $33.00 (-6.12%) | $35.32 | $32.90 | 18.71 M | $22.34 B |
| 09/23/2025 | $35.51 | $35.27 (-0.68%) | $35.72 | $34.89 | 8.43 M | $23.87 B |
| 09/22/2025 | $35.67 | $35.31 (-1.01%) | $36.15 | $35.20 | 7.16 M | $23.90 B |
| 09/19/2025 | $36.20 | $35.81 (-1.08%) | $36.45 | $35.45 | 11.91 M | $24.24 B |
| 09/18/2025 | $36.74 | $36.30 (-1.2%) | $37.05 | $35.98 | 8.36 M | $24.57 B |
| 09/17/2025 | $36.28 | $36.49 (0.58%) | $37.04 | $36.15 | 8.25 M | $24.70 B |
| 09/16/2025 | $36.42 | $36.25 (-0.47%) | $36.49 | $35.53 | 7.08 M | $24.54 B |
| 09/15/2025 | $35.24 | $36.26 (2.89%) | $36.28 | $35.23 | 7.72 M | $24.54 B |
| 09/12/2025 | $34.97 | $35.03 (0.17%) | $35.30 | $34.85 | 6.14 M | $23.71 B |
| 09/11/2025 | $35.27 | $34.96 (-0.88%) | $35.28 | $34.43 | 13.49 M | $23.66 B |
| 09/10/2025 | $36.07 | $35.29 (-2.16%) | $36.10 | $34.48 | 16.40 M | $23.89 B |
| 09/09/2025 | $38.20 | $36.50 (-4.45%) | $38.57 | $35.09 | 22.05 M | $24.71 B |
| 09/08/2025 | $38.00 | $37.95 (-0.13%) | $38.42 | $37.60 | 9.32 M | $25.69 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.
