Pinterest Inc. (PINS)
NYSE: PINS
· Real-Time Price · USD
33.59
0.14 (0.42%)
At close: Sep 26, 2025, 3:59 PM
33.68
0.27%
After-hours: Sep 26, 2025, 07:46 PM EDT
PINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.51 | 34.12 | 33.15 | 33.60 | 33.60 | 0.45% | 8,761,823 |
| Sep 25, 2025 | 32.38 | 33.74 | 32.38 | 33.45 | 33.45 | 1.36% | 12,114,400 |
| Sep 24, 2025 | 35.15 | 35.32 | 32.90 | 33.00 | 33.00 | -6.44% | 18,708,400 |
| Sep 23, 2025 | 35.51 | 35.72 | 34.89 | 35.27 | 35.27 | -0.11% | 8,429,518 |
| Sep 22, 2025 | 35.67 | 36.15 | 35.20 | 35.31 | 35.31 | -1.40% | 7,163,800 |
| Sep 19, 2025 | 36.20 | 36.45 | 35.45 | 35.81 | 35.81 | -1.35% | 11,906,200 |
| Sep 18, 2025 | 36.74 | 37.05 | 35.98 | 36.30 | 36.30 | -0.52% | 8,363,005 |
| Sep 17, 2025 | 36.28 | 37.04 | 36.15 | 36.49 | 36.49 | 0.66% | 8,246,300 |
| Sep 16, 2025 | 36.42 | 36.49 | 35.53 | 36.25 | 36.25 | -0.03% | 7,078,800 |
| Sep 15, 2025 | 35.24 | 36.28 | 35.23 | 36.26 | 36.26 | 3.51% | 7,724,300 |
| Sep 12, 2025 | 34.97 | 35.30 | 34.85 | 35.03 | 35.03 | 0.20% | 6,136,400 |
| Sep 11, 2025 | 35.27 | 35.28 | 34.43 | 34.96 | 34.96 | -0.94% | 13,487,511 |
| Sep 10, 2025 | 36.07 | 36.10 | 34.48 | 35.29 | 35.29 | -3.32% | 16,404,244 |
| Sep 9, 2025 | 38.20 | 38.57 | 35.09 | 36.50 | 36.50 | -3.82% | 22,049,500 |
| Sep 8, 2025 | 38.00 | 38.42 | 37.60 | 37.95 | 37.95 | 0.03% | 9,319,100 |
| Sep 5, 2025 | 37.67 | 38.17 | 37.17 | 37.94 | 37.94 | 2.21% | 8,405,100 |
| Sep 4, 2025 | 37.15 | 37.39 | 36.49 | 37.12 | 37.12 | 0.00% | 6,163,992 |
| Sep 3, 2025 | 36.88 | 37.47 | 36.67 | 37.12 | 37.12 | 1.06% | 4,582,300 |
| Sep 2, 2025 | 35.86 | 36.80 | 35.61 | 36.73 | 36.73 | 0.27% | 6,370,512 |
| Aug 29, 2025 | 36.63 | 37.06 | 36.45 | 36.63 | 36.63 | -0.19% | 5,154,900 |