NYSE : PINS
Pinterest, Inc. — Price history
Communication Services · Internet Content & Information · United States
Last price 19.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pinterest, Inc. (PINS) closed at 20.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.49 | 20.07 | 19.12 | 20.02 | 2,010,263 | +3.41% |
| 2026-10-30 | 18.75 | 19.48 | 18.15 | 19.36 | 34,934,003 | -2.81% |
| 2026-10-29 | 20.64 | 20.94 | 19.405 | 19.92 | 45,412,981 | -4.78% |
| 2026-10-28 | 20.57 | 21 | 20.39 | 20.92 | 9,744,489 | +1.65% |
| 2026-10-27 | 21.13 | 21.13 | 20.36 | 20.58 | 11,262,286 | -3.06% |
| 2026-10-26 | 22 | 22.01 | 20.765 | 21.23 | 14,544,821 | -4.88% |
| 2026-10-23 | 22.67 | 23.055 | 22.215 | 22.32 | 9,604,003 | -2.66% |
| 2026-10-22 | 23.04 | 23.345 | 22.69 | 22.93 | 11,914,330 | -0.09% |
| 2026-10-21 | 22.62 | 23.6 | 22.55 | 22.95 | 11,951,269 | -0.13% |
| 2026-10-20 | 22.53 | 23.085 | 22.32 | 22.98 | 9,874,909 | +2.86% |
| 2026-10-19 | 21.96 | 22.465 | 21.785 | 22.34 | 8,037,164 | +1.96% |
| 2026-10-16 | 22.8 | 22.89 | 21.885 | 21.91 | 9,826,531 | -3.52% |
| 2026-10-15 | 21.595 | 22.845 | 21.5 | 22.71 | 11,491,864 | +4.37% |
| 2026-10-14 | 22.23 | 22.365 | 21.53 | 21.76 | 12,328,773 | -2.73% |
| 2026-10-13 | 21.3 | 22.385 | 21.201 | 22.37 | 12,386,794 | +4.44% |
| 2026-10-12 | 21.475 | 21.783 | 21.24 | 21.42 | 10,391,474 | +0.09% |
| 2026-10-09 | 20.65 | 21.52 | 20.52 | 21.4 | 13,099,526 | +4.24% |
| 2026-10-08 | 20.29 | 20.54 | 20.1 | 20.53 | 12,788,585 | +1.08% |
| 2026-10-07 | 19.89 | 20.635 | 19.89 | 20.31 | 14,262,340 | +1.40% |
| 2026-10-06 | 20.3 | 20.3 | 19.43 | 20.03 | 15,192,836 | -0.15% |
| 2026-10-05 | 19.46 | 20.135 | 19.45 | 20.06 | 11,342,602 | +4.15% |
| 2026-10-02 | 19.6 | 19.6 | 19.12 | 19.26 | 8,239,803 | -1.03% |
| 2026-10-01 | 19.09 | 19.485 | 18.595 | 19.46 | 13,136,242 | +3.02% |
| 2026-09-30 | 18.46 | 19.095 | 18.35 | 18.89 | 16,092,306 | +1.89% |
| 2026-09-29 | 18.45 | 18.57 | 18.225 | 18.54 | 9,420,454 | +0.71% |
| 2026-09-28 | 18.7 | 18.775 | 18.32 | 18.41 | 8,810,124 | -2.59% |
| 2026-09-25 | 18.73 | 19.03 | 18.63 | 18.9 | 8,846,821 | +0.96% |
| 2026-09-24 | 18.57 | 18.79 | 18.34 | 18.72 | 11,739,244 | +1.46% |
| 2026-09-23 | 18.43 | 18.6 | 17.84 | 18.45 | 14,622,271 | +0.33% |
| 2026-09-22 | 19.67 | 19.77 | 18.25 | 18.39 | 21,386,012 | -5.01% |
| 2026-09-21 | 18.75 | 19.5 | 18.615 | 19.36 | 11,872,797 | +4.09% |
| 2026-09-18 | 18.41 | 18.82 | 18.255 | 18.6 | 32,326,228 | +1.58% |
| 2026-09-17 | 18.74 | 18.81 | 18.2 | 18.31 | 29,324,928 | -1.82% |
| 2026-09-16 | 18.64 | 18.965 | 18.48 | 18.65 | 12,810,311 | -0.59% |
| 2026-09-15 | 19.31 | 19.43 | 18.74 | 18.76 | 10,746,284 | -4.72% |
| 2026-09-14 | 19.15 | 19.7 | 18.84 | 19.69 | 12,009,801 | +3.36% |
| 2026-09-11 | 19.03 | 19.11 | 18.6 | 19.05 | 13,759,749 | +1.44% |
| 2026-09-10 | 18.25 | 18.92 | 18.045 | 18.78 | 14,351,797 | +2.74% |
| 2026-09-09 | 19.98 | 20.21 | 18.28 | 18.28 | 27,899,772 | -9.24% |
| 2026-09-08 | 20.2 | 20.305 | 19.925 | 20.14 | 11,515,473 | -1.27% |
| 2026-09-04 | 20.7 | 20.74 | 20.17 | 20.4 | 9,924,267 | -2.16% |
| 2026-09-03 | 21.4 | 21.916 | 20.57 | 20.85 | 12,685,462 | -1.74% |
| 2026-09-02 | 21.27 | 21.42 | 21 | 21.22 | 13,268,615 | -0.14% |
| 2026-09-01 | 21.61 | 21.895 | 21.155 | 21.25 | 9,788,232 | -2.12% |
| 2026-08-31 | 22.09 | 22.5 | 21.382 | 21.71 | 23,126,884 | -6.38% |
| 2026-08-28 | 22.98 | 23.45 | 22.98 | 23.19 | 6,540,917 | +1.35% |
| 2026-08-27 | 23.45 | 23.51 | 22.795 | 22.88 | 7,519,300 | -1.84% |
| 2026-08-26 | 23.57 | 23.79 | 23.12 | 23.31 | 10,388,451 | -1.48% |
| 2026-08-25 | 23.4 | 23.776 | 23.3 | 23.66 | 8,508,632 | +0.81% |
| 2026-08-24 | 23.23 | 23.68 | 22.86 | 23.47 | 11,455,838 | +0.30% |
| 2026-08-21 | 23.24 | 23.59 | 23.02 | 23.4 | 6,806,717 | +0.73% |
| 2026-08-20 | 23.26 | 23.505 | 22.8 | 23.23 | 7,161,212 | -0.68% |
| 2026-08-19 | 23.15 | 23.675 | 22.96 | 23.39 | 7,559,930 | +1.43% |
| 2026-08-18 | 23.18 | 23.8 | 23.06 | 23.06 | 7,363,953 | -0.04% |
| 2026-08-17 | 23.84 | 23.95 | 22.985 | 23.07 | 7,313,505 | -4.11% |
| 2026-08-14 | 23.26 | 24.23 | 23.15 | 24.06 | 8,636,789 | +3.17% |
| 2026-08-13 | 23 | 23.5 | 22.65 | 23.32 | 7,940,562 | +1.83% |
| 2026-08-12 | 23.57 | 23.58 | 22.77 | 22.9 | 10,451,302 | -3.58% |
| 2026-08-11 | 24.13 | 24.23 | 23.615 | 23.75 | 9,753,192 | -2.54% |
| 2026-08-10 | 23.58 | 24.37 | 23.58 | 24.37 | 10,872,341 | +2.91% |
| 2026-08-07 | 23.33 | 23.8 | 23.22 | 23.68 | 12,411,538 | +1.50% |
| 2026-08-06 | 23.22 | 23.77 | 23.02 | 23.33 | 15,450,396 | -0.13% |
| 2026-08-05 | 23.98 | 25.06 | 23.155 | 23.36 | 22,774,861 | -8.68% |
| 2026-08-04 | 24.25 | 25.725 | 24.2 | 25.58 | 19,542,669 | +5.88% |
| 2026-08-03 | 24.38 | 24.63 | 23.97 | 24.16 | 12,990,825 | +0.62% |
| 2026-07-31 | 24.04 | 24.55 | 23.67 | 24.01 | 9,808,193 | -1.72% |
| 2026-07-30 | 23.99 | 24.555 | 23.72 | 24.43 | 9,680,880 | -0.04% |
| 2026-07-29 | 24.04 | 24.63 | 23.96 | 24.44 | 11,005,862 | +0.33% |
| 2026-07-28 | 23.47 | 24.42 | 23.3 | 24.36 | 17,087,488 | +3.66% |
| 2026-07-27 | 22.54 | 23.785 | 22.495 | 23.5 | 9,331,342 | +6.19% |
| 2026-07-24 | 22.15 | 22.41 | 21.953 | 22.13 | 8,215,723 | +1.10% |
| 2026-07-23 | 22.27 | 22.49 | 21.55 | 21.89 | 8,533,393 | -2.88% |
| 2026-07-22 | 22.81 | 22.83 | 22.26 | 22.54 | 9,902,310 | -1.27% |
| 2026-07-21 | 22.32 | 22.915 | 22.29 | 22.83 | 7,006,052 | +0.09% |
| 2026-07-20 | 23.18 | 23.465 | 22.78 | 22.81 | 8,857,873 | -1.68% |
| 2026-07-17 | 22.71 | 23.235 | 22.18 | 23.2 | 9,096,940 | +0.48% |
| 2026-07-16 | 23.85 | 23.92 | 22.955 | 23.09 | 11,781,865 | -2.49% |
| 2026-07-15 | 22.83 | 23.745 | 22.69 | 23.68 | 14,058,714 | +4.73% |
| 2026-07-14 | 22.12 | 22.735 | 21.97 | 22.61 | 8,336,897 | +0.04% |
| 2026-07-13 | 22.63 | 23.04 | 22.435 | 22.6 | 6,776,614 | +0.36% |
| 2026-07-10 | 23 | 23.1 | 22.01 | 22.52 | 9,760,879 | -0.79% |
| 2026-07-09 | 22 | 22.755 | 21.91 | 22.7 | 10,748,993 | +0.75% |
| 2026-07-08 | 22.395 | 22.61 | 21.93 | 22.53 | 12,691,986 | +0.49% |
| 2026-07-07 | 22.85 | 23.06 | 22.215 | 22.42 | 10,403,631 | +0.76% |
| 2026-07-06 | 21.94 | 22.45 | 21.67 | 22.25 | 8,180,534 | +0.82% |
| 2026-07-02 | 21.8 | 22.2 | 21.65 | 22.07 | 8,193,303 | +0.82% |
| 2026-07-01 | 21.215 | 22.305 | 21.08 | 21.89 | 12,734,466 | +4.09% |
| 2026-06-30 | 21.555 | 21.61 | 20.84 | 21.03 | 12,811,320 | -3.88% |
| 2026-06-29 | 21 | 21.96 | 20.99 | 21.88 | 16,093,322 | +5.09% |
| 2026-06-26 | 19.53 | 20.965 | 19.53 | 20.82 | 21,688,445 | +6.88% |
| 2026-06-25 | 19.82 | 19.84 | 19.205 | 19.48 | 14,007,359 | -1.91% |
| 2026-06-24 | 19.57 | 20.42 | 19.57 | 19.86 | 9,501,885 | +1.69% |
| 2026-06-23 | 18.725 | 20.495 | 18.725 | 19.53 | 23,652,614 | +0.15% |
| 2026-06-22 | 20.14 | 20.41 | 19.3 | 19.5 | 21,281,538 | -3.80% |
| 2026-06-18 | 20.206 | 20.67 | 19.775 | 20.27 | 38,340,356 | -0.44% |
| 2026-06-17 | 20.8 | 20.915 | 20.21 | 20.36 | 19,578,913 | -3.78% |
| 2026-06-16 | 21.32 | 21.585 | 20.75 | 21.16 | 20,453,097 | -0.80% |
| 2026-06-15 | 20.48 | 21.55 | 20.44 | 21.33 | 15,481,356 | +5.54% |
| 2026-06-12 | 21.58 | 21.7 | 20.185 | 20.21 | 12,318,924 | -6.00% |
| 2026-06-11 | 21.98 | 21.98 | 20.83 | 21.5 | 19,323,854 | -1.24% |
| 2026-06-10 | 21.6 | 22.06 | 21.28 | 21.77 | 20,806,707 | -0.68% |
| 2026-06-09 | 21.8 | 22.105 | 21.13 | 21.92 | 23,313,961 | -0.32% |
| 2026-06-08 | 21.32 | 22.055 | 20.583 | 21.99 | 28,676,536 | +2.66% |
| 2026-06-05 | 21.66 | 22.365 | 20.81 | 21.42 | 15,990,689 | -0.79% |
| 2026-06-04 | 20.695 | 22.13 | 20.6 | 21.59 | 26,585,889 | +4.45% |
| 2026-06-03 | 20.614 | 20.79 | 20.1 | 20.67 | 20,926,712 | -0.96% |
| 2026-06-02 | 21.13 | 21.13 | 20.35 | 20.87 | 16,810,113 | -2.25% |
| 2026-06-01 | 20.37 | 21.54 | 20.19 | 21.35 | 24,734,859 | +6.48% |
| 2026-05-29 | 20.74 | 20.78 | 20.015 | 20.05 | 63,351,018 | -2.91% |
| 2026-05-28 | 20 | 20.76 | 19.62 | 20.65 | 16,266,084 | +3.10% |
| 2026-05-27 | 19.41 | 20.215 | 19.23 | 20.03 | 13,746,433 | +3.62% |
| 2026-05-26 | 19.09 | 19.715 | 19.05 | 19.33 | 11,074,305 | +0.21% |
| 2026-05-22 | 18.79 | 19.32 | 18.63 | 19.29 | 12,748,274 | +2.33% |
| 2026-05-21 | 18.61 | 19.26 | 18.02 | 18.85 | 15,947,635 | +0.21% |
| 2026-05-20 | 18.69 | 19.025 | 18.29 | 18.81 | 16,641,744 | -0.16% |
| 2026-05-19 | 20.14 | 20.41 | 18.46 | 18.84 | 17,226,252 | -5.47% |
| 2026-05-18 | 19.35 | 20.285 | 19.35 | 19.93 | 11,123,313 | +2.36% |
| 2026-05-15 | 19.27 | 19.62 | 18.97 | 19.47 | 13,608,375 | +2.31% |
| 2026-05-14 | 19.48 | 19.56 | 18.905 | 19.03 | 20,835,301 | -1.65% |
| 2026-05-13 | 20.435 | 20.475 | 19.185 | 19.35 | 19,379,046 | -5.89% |