Pinterest Inc. (PINS)
NYSE: PINS
· Real-Time Price · USD
37.94
0.82 (2.21%)
At close: Sep 05, 2025, 3:59 PM
37.64
-0.79%
After-hours: Sep 05, 2025, 07:42 PM EDT
PINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 37.67 | 38.17 | 37.17 | 37.94 | 37.94 | 2.21% | 8,385,516 |
| 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 |
| Aug 28, 2025 | 36.26 | 37.16 | 36.26 | 36.70 | 36.70 | 1.49% | 6,010,319 |
| Aug 27, 2025 | 36.00 | 36.50 | 35.85 | 36.16 | 36.16 | 0.28% | 7,152,403 |
| Aug 26, 2025 | 35.48 | 36.10 | 35.41 | 36.06 | 36.06 | 1.55% | 8,506,628 |
| Aug 25, 2025 | 35.51 | 35.65 | 35.29 | 35.51 | 35.51 | -0.28% | 7,752,407 |
| Aug 22, 2025 | 35.00 | 35.78 | 34.82 | 35.61 | 35.61 | 2.12% | 7,218,500 |
| Aug 21, 2025 | 35.26 | 35.45 | 34.70 | 34.87 | 34.87 | -1.72% | 5,764,800 |
| Aug 20, 2025 | 35.00 | 35.57 | 34.70 | 35.48 | 35.48 | 0.74% | 7,276,637 |
| Aug 19, 2025 | 36.11 | 36.48 | 35.12 | 35.22 | 35.22 | -2.44% | 7,627,235 |
| Aug 18, 2025 | 35.88 | 36.39 | 35.66 | 36.10 | 36.10 | 0.89% | 7,163,405 |
| Aug 15, 2025 | 36.35 | 36.62 | 35.76 | 35.78 | 35.78 | -1.57% | 8,599,900 |
| Aug 14, 2025 | 35.45 | 36.40 | 35.39 | 36.35 | 36.35 | 1.59% | 10,089,500 |
| Aug 13, 2025 | 34.82 | 35.81 | 34.82 | 35.78 | 35.78 | 2.79% | 11,444,811 |
| Aug 12, 2025 | 34.21 | 34.95 | 33.91 | 34.81 | 34.81 | 1.81% | 12,893,516 |
| Aug 11, 2025 | 35.27 | 35.32 | 34.12 | 34.19 | 34.19 | -2.68% | 17,724,000 |
| Aug 8, 2025 | 33.29 | 36.37 | 33.10 | 35.13 | 35.13 | -10.31% | 37,478,600 |