Pinterest (PINS)
NYSE:PINS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
18.00
18.07
17.44
17.62
17.62
-1.78%
14,631,220
0.77
Apr 09, 2026
18.00
18.10
17.65
17.94
17.94
-0.88%
13,765,180
0.72
Apr 08, 2026
18.73
18.84
18.05
18.10
18.10
-0.55%
14,039,590
0.74
Apr 07, 2026
18.27
18.44
18.04
18.20
18.20
-0.27%
9,951,764
0.52
Apr 06, 2026
18.17
18.53
18.11
18.25
18.25
+0.39%
13,882,630
0.73
Apr 03, 2026
18.26
18.60
17.89
18.18
18.18
0.00%
0
0.00
Apr 02, 2026
18.26
18.60
17.89
18.18
18.18
-0.60%
14,518,970
0.76
Apr 01, 2026
18.29
18.68
17.96
18.29
18.29
-0.27%
17,309,051
0.91
Mar 31, 2026
18.15
18.60
18.03
18.34
18.34
+1.83%
16,487,689
0.87
Mar 30, 2026
17.82
18.33
17.77
18.01
18.01
+1.41%
18,796,330
1.00
Mar 27, 2026
17.79
18.01
17.50
17.76
17.76
-1.11%
16,310,380
0.87
Mar 26, 2026
18.30
18.83
17.77
17.96
17.96
-3.85%
18,756,449
1.01
Mar 25, 2026
18.68
18.99
18.32
18.68
18.68
+1.58%
13,143,330
0.71
Mar 24, 2026
18.84
18.85
18.16
18.39
18.39
-2.80%
22,581,881
1.24
Mar 23, 2026
18.89
19.23
18.66
18.92
18.92
+1.28%
15,623,900
0.86
Mar 20, 2026
18.51
19.00
18.45
18.68
18.68
+0.11%
26,803,320
1.41
Mar 19, 2026
18.44
19.17
18.42
18.66
18.66
-0.59%
15,556,750
0.82
Mar 18, 2026
18.42
19.00
18.32
18.77
18.77
+1.13%
16,978,410
0.89
Mar 17, 2026
18.37
19.06
18.37
18.56
18.56
+1.59%
18,830,109
0.99
Mar 16, 2026
18.14
18.91
18.13
18.27
18.27
+0.50%
24,360,801
1.29
Mar 13, 2026
18.27
18.76
17.83
18.18
18.18
+0.50%
20,575,211
1.09
Mar 12, 2026
18.82
19.20
18.08
18.09
18.09
-6.66%
29,172,211
1.56
Mar 11, 2026
19.57
19.73
18.87
19.38
19.38
+0.05%
19,175,650
1.03
Mar 10, 2026
19.78
19.81
19.21
19.37
19.37
-1.42%
19,194,221
1.04
Mar 09, 2026
19.65
19.91
19.30
19.65
19.65
-1.80%
22,298,820
1.20
Mar 06, 2026
19.66
20.06
19.32
20.01
20.01
+1.32%
20,448,410
1.11
Mar 05, 2026
19.37
19.94
19.13
19.75
19.75
+1.91%
26,311,600
1.45
Mar 04, 2026
19.10
19.66
18.90
19.38
19.38
+1.47%
25,928,850
1.44
Mar 03, 2026
18.33
19.35
18.05
19.10
19.10
+9.27%
39,230,488
2.24
Mar 02, 2026
16.61
17.51
16.60
17.48
17.48
+2.04%
14,740,210
0.84
Feb 27, 2026
17.43
17.65
16.99
17.13
17.13
-3.82%
18,839,410
1.09
Feb 26, 2026
17.72
18.24
17.71
17.81
17.81
+1.37%
17,528,789
1.02
Feb 25, 2026
16.96
17.59
16.85
17.57
17.57
+3.66%
16,758,010
0.98
Feb 24, 2026
16.66
17.22
16.62
16.95
16.95
+1.56%
22,076,930
1.31
Feb 23, 2026
17.50
17.87
16.49
16.69
16.69
-6.08%
23,295,039
1.39
Feb 20, 2026
16.77
17.87
16.70
17.77
17.77
+5.96%
34,724,290
2.12
Feb 19, 2026
16.31
16.83
16.20
16.77
16.77
+2.38%
31,902,289
1.99
Feb 18, 2026
15.50
16.58
15.42
16.38
16.38
+5.61%
31,941,000
2.03
Feb 17, 2026
15.34
15.98
14.82
15.51
15.51
+0.58%
27,393,590
1.77
Feb 16, 2026
14.33
15.49
13.84
15.42
15.42
0.00%
0
0.00
Feb 13, 2026
14.33
15.49
13.84
15.42
15.42
-16.83%
69,086,578
4.60
Feb 12, 2026
19.08
19.19
18.28
18.54
18.54
-2.88%
29,634,289
2.01
Feb 11, 2026
20.27
20.50
19.07
19.09
19.09
-5.21%
15,032,140
1.02
Feb 10, 2026
20.43
20.81
20.24
20.33
20.33
+0.94%
14,186,780
0.95
Feb 09, 2026
19.55
20.18
19.38
20.14
20.14
+2.76%
14,773,270
0.98
Feb 06, 2026
19.53
19.93
19.05
19.60
19.60
+1.45%
14,091,860
0.92
Feb 05, 2026
19.82
20.08
19.20
19.32
19.32
-2.77%
13,362,600
0.82
Feb 04, 2026
20.55
20.61
19.80
19.87
19.87
-4.33%
21,292,631
1.30
Feb 03, 2026
21.81
21.89
20.11
20.77
20.77
-5.59%
18,215,551
1.12
Feb 02, 2026
22.06
22.38
21.77
22.00
22.00
-0.59%
11,172,930
0.69
Rows: