Pinterest Inc. (PINS)
30.96
-0.04 (-0.13%)
At close: Apr 01, 2025, 3:59 PM
31.15
0.60%
After-hours: Apr 01, 2025, 07:59 PM EDT
Pinterest Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 30.80 | 31.22 | 29.85 | 31.00 | -0.47 | -1.49% | 10,251,885 |
| Mar 28, 2025 | 32.02 | 32.27 | 31.20 | 31.47 | -0.77 | -2.39% | 8,592,728 |
| Mar 27, 2025 | 32.61 | 32.85 | 32.05 | 32.24 | -0.67 | -2.04% | 5,574,311 |
| Mar 26, 2025 | 34.48 | 34.59 | 32.71 | 32.91 | -1.72 | -4.97% | 7,763,500 |
| Mar 25, 2025 | 34.28 | 35.09 | 34.16 | 34.63 | 0.59 | 1.73% | 14,486,027 |
| Mar 24, 2025 | 33.58 | 34.35 | 33.57 | 34.04 | 1.62 | 5.00% | 11,459,300 |
| Mar 21, 2025 | 31.10 | 32.65 | 31.01 | 32.42 | 1.00 | 3.18% | 15,163,900 |
| Mar 20, 2025 | 31.02 | 32.39 | 31.00 | 31.42 | -0.18 | -0.57% | 11,046,943 |
| Mar 19, 2025 | 31.35 | 32.16 | 30.99 | 31.60 | 0.30 | 0.96% | 13,962,200 |
| Mar 18, 2025 | 31.68 | 31.68 | 30.74 | 31.30 | -0.77 | -2.40% | 14,626,100 |
| Mar 17, 2025 | 32.15 | 32.61 | 31.43 | 32.07 | 0.12 | 0.38% | 11,184,788 |
| Mar 14, 2025 | 31.61 | 32.00 | 31.15 | 31.95 | 0.82 | 2.63% | 14,080,904 |
| Mar 13, 2025 | 33.22 | 33.40 | 30.96 | 31.13 | -2.15 | -6.46% | 17,022,700 |
| Mar 12, 2025 | 33.02 | 33.74 | 32.55 | 33.28 | 1.89 | 6.02% | 18,573,000 |
| Mar 11, 2025 | 31.29 | 32.35 | 31.21 | 31.39 | -0.36 | -1.13% | 20,296,600 |
| Mar 10, 2025 | 33.47 | 33.50 | 31.19 | 31.75 | -2.55 | -7.43% | 17,836,508 |
| Mar 7, 2025 | 34.27 | 34.66 | 33.13 | 34.30 | -0.21 | -0.61% | 9,082,700 |
| Mar 6, 2025 | 35.75 | 36.13 | 34.41 | 34.51 | -1.69 | -4.67% | 8,788,600 |
| Mar 5, 2025 | 35.75 | 36.41 | 35.64 | 36.20 | 1.00 | 2.84% | 12,125,522 |
| Mar 4, 2025 | 35.00 | 35.88 | 33.77 | 35.20 | -0.37 | -1.04% | 11,301,500 |
| Mar 3, 2025 | 37.11 | 37.42 | 35.42 | 35.57 | -1.41 | -3.81% | 9,593,715 |
| Feb 28, 2025 | 35.81 | 37.07 | 35.56 | 36.98 | 0.81 | 2.24% | 10,886,401 |
| Feb 27, 2025 | 37.02 | 37.34 | 36.17 | 36.17 | -0.71 | -1.93% | 6,473,218 |
| Feb 26, 2025 | 37.18 | 37.40 | 36.58 | 36.88 | 0.27 | 0.74% | 10,435,603 |
| Feb 25, 2025 | 36.69 | 37.03 | 36.01 | 36.61 | -0.34 | -0.92% | 11,331,609 |
| Feb 24, 2025 | 37.70 | 37.74 | 36.86 | 36.95 | -0.78 | -2.07% | 10,496,844 |
| Feb 21, 2025 | 39.76 | 39.85 | 37.46 | 37.73 | -1.83 | -4.63% | 9,083,100 |
| Feb 20, 2025 | 38.80 | 39.70 | 38.24 | 39.56 | 0.87 | 2.25% | 11,991,400 |
| Feb 19, 2025 | 39.19 | 39.21 | 38.57 | 38.69 | -0.63 | -1.60% | 6,440,400 |
| Feb 18, 2025 | 39.00 | 39.60 | 38.72 | 39.32 | 0.45 | 1.16% | 10,980,300 |
| Feb 14, 2025 | 39.10 | 39.24 | 38.57 | 38.87 | -0.22 | -0.56% | 7,741,426 |
| Feb 13, 2025 | 39.10 | 39.13 | 38.59 | 39.09 | -0.01 | -0.03% | 9,016,700 |
| Feb 12, 2025 | 39.26 | 39.69 | 38.89 | 39.10 | -0.47 | -1.19% | 9,946,500 |
| Feb 11, 2025 | 39.59 | 39.96 | 38.66 | 39.57 | -0.07 | -0.18% | 14,902,900 |
| Feb 10, 2025 | 40.12 | 40.38 | 39.37 | 39.64 | -0.36 | -0.90% | 27,429,000 |
| Feb 7, 2025 | 40.89 | 40.90 | 38.85 | 40.00 | 6.41 | 19.08% | 50,875,917 |
| Feb 6, 2025 | 33.08 | 33.90 | 33.08 | 33.59 | 0.29 | 0.87% | 21,575,700 |
| Feb 5, 2025 | 33.33 | 33.71 | 32.93 | 33.30 | -0.09 | -0.27% | 9,429,945 |
| Feb 4, 2025 | 33.12 | 33.73 | 33.08 | 33.39 | 0.31 | 0.94% | 10,836,300 |
| Feb 3, 2025 | 32.35 | 33.18 | 32.31 | 33.08 | 0.12 | 0.36% | 8,966,000 |
| Jan 31, 2025 | 33.17 | 33.71 | 32.90 | 32.96 | 0.03 | 0.09% | 8,997,200 |
| Jan 30, 2025 | 33.89 | 33.91 | 32.91 | 32.93 | -0.29 | -0.87% | 8,548,900 |
| Jan 29, 2025 | 33.05 | 33.88 | 32.87 | 33.22 | 0.32 | 0.97% | 10,972,200 |
| Jan 28, 2025 | 32.80 | 33.52 | 32.37 | 32.90 | -0.58 | -1.73% | 12,635,041 |
| Jan 27, 2025 | 32.28 | 33.78 | 32.28 | 33.48 | 0.58 | 1.76% | 10,495,600 |
| Jan 24, 2025 | 32.95 | 33.08 | 32.35 | 32.90 | 0.07 | 0.21% | 12,531,672 |
| Jan 23, 2025 | 31.49 | 32.87 | 31.23 | 32.83 | 1.19 | 3.76% | 12,714,000 |
| Jan 22, 2025 | 32.20 | 32.39 | 31.53 | 31.64 | -0.43 | -1.34% | 11,376,900 |
| Jan 21, 2025 | 30.90 | 32.13 | 30.81 | 32.07 | 1.54 | 5.04% | 14,342,939 |
| Jan 17, 2025 | 30.78 | 30.98 | 30.36 | 30.53 | 0.14 | 0.46% | 7,840,936 |