Pinterest Inc. (PINS)
NYSE: PINS
· Real-Time Price · USD
35.23
-0.87 (-2.41%)
At close: Aug 19, 2025, 3:59 PM
35.07
-0.45%
Pre-market: Aug 20, 2025, 06:27 AM EDT
PINS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 36.11 | 36.48 | 35.12 | 35.22 | 35.22 | -2.44% | 7,618,888 |
| 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 |
| Aug 7, 2025 | 39.83 | 39.83 | 38.53 | 39.17 | 39.17 | 0.18% | 25,282,300 |
| Aug 6, 2025 | 38.79 | 39.28 | 38.66 | 39.10 | 39.10 | 0.57% | 10,867,300 |
| Aug 5, 2025 | 38.89 | 39.13 | 38.29 | 38.88 | 38.88 | -0.49% | 11,645,600 |
| Aug 4, 2025 | 38.11 | 39.28 | 37.89 | 39.07 | 39.07 | 3.47% | 8,681,225 |
| Aug 1, 2025 | 37.27 | 37.91 | 37.05 | 37.76 | 37.76 | -2.18% | 11,850,700 |
| Jul 31, 2025 | 39.10 | 39.93 | 38.14 | 38.60 | 38.60 | 0.78% | 14,505,300 |
| Jul 30, 2025 | 38.40 | 38.73 | 37.99 | 38.30 | 38.30 | -0.05% | 6,247,447 |
| Jul 29, 2025 | 39.10 | 39.19 | 37.82 | 38.32 | 38.32 | -0.52% | 9,616,609 |
| Jul 28, 2025 | 37.84 | 38.57 | 37.76 | 38.52 | 38.52 | 1.61% | 5,783,700 |
| Jul 25, 2025 | 37.71 | 37.92 | 37.35 | 37.91 | 37.91 | 0.64% | 4,253,718 |
| Jul 24, 2025 | 37.91 | 38.24 | 37.63 | 37.67 | 37.67 | -0.32% | 7,014,605 |
| Jul 23, 2025 | 38.38 | 38.38 | 37.55 | 37.79 | 37.79 | -0.84% | 6,083,247 |