Pinterest, Inc. PINS
19.15 USD +0.03 (+0.16%)
Regular-session close
19.04 -0.11 -0.57%
After hours · Nov 13, 7:49 PM ET
18.83 Day range 19.43
15.42 52-week range 27.79
- YTD
- -26.03%
- 1 year
- -28.46%
PINS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.21 | 19.43 | 18.83 | 19.15 | +0.03 | +0.16% | 6,616,787 |
| Nov 12, 2026 | 19.09 | 19.38 | 18.85 | 19.12 | -0.11 | -0.57% | 6,898,800 |
| Nov 11, 2026 | 18.85 | 19.29 | 18.69 | 19.23 | +0.28 | +1.48% | 10,903,700 |
| Nov 10, 2026 | 18.95 | 19.04 | 18.55 | 18.95 | -0.11 | -0.58% | 9,732,900 |
| Nov 9, 2026 | 19.12 | 19.15 | 18.86 | 19.06 | +0.10 | +0.53% | 8,917,800 |
| Nov 6, 2026 | 19.60 | 19.69 | 18.92 | 18.96 | -0.83 | -4.19% | 10,136,300 |
| Nov 5, 2026 | 21.22 | 21.24 | 19.53 | 19.79 | -1.43 | -6.74% | 13,765,500 |
| Nov 4, 2026 | 20.52 | 21.60 | 20.42 | 21.22 | +0.86 | +4.22% | 14,688,400 |
| Nov 3, 2026 | 20.01 | 20.39 | 19.64 | 20.36 | +0.05 | +0.25% | 14,487,900 |
| Nov 2, 2026 | 19.49 | 20.34 | 19.12 | 20.31 | +0.95 | +4.91% | 18,955,700 |
| Oct 30, 2026 | 18.75 | 19.48 | 18.15 | 19.36 | -0.56 | -2.81% | 34,931,100 |
| Oct 29, 2026 | 20.64 | 20.94 | 19.41 | 19.92 | -1.00 | -4.78% | 45,413,000 |
| Oct 28, 2026 | 20.57 | 21.00 | 20.39 | 20.92 | +0.34 | +1.65% | 9,744,200 |
| Oct 27, 2026 | 21.13 | 21.13 | 20.36 | 20.58 | -0.65 | -3.06% | 11,260,000 |
| Oct 26, 2026 | 22.00 | 22.01 | 20.76 | 21.23 | -1.09 | -4.88% | 14,542,900 |
| Oct 23, 2026 | 22.67 | 23.06 | 22.22 | 22.32 | -0.61 | -2.66% | 9,603,600 |
| Oct 22, 2026 | 23.04 | 23.34 | 22.69 | 22.93 | -0.02 | -0.09% | 11,913,800 |
| Oct 21, 2026 | 22.62 | 23.60 | 22.55 | 22.95 | -0.03 | -0.13% | 11,950,800 |
| Oct 20, 2026 | 22.53 | 23.08 | 22.32 | 22.98 | +0.64 | +2.86% | 9,874,000 |
| Oct 19, 2026 | 21.96 | 22.47 | 21.78 | 22.34 | +0.43 | +1.96% | 8,034,000 |
| Oct 16, 2026 | 22.80 | 22.89 | 21.89 | 21.91 | -0.80 | -3.52% | 9,833,600 |
| Oct 15, 2026 | 21.59 | 22.84 | 21.50 | 22.71 | +0.95 | +4.37% | 11,494,600 |
| Oct 14, 2026 | 22.23 | 22.36 | 21.53 | 21.76 | -0.61 | -2.73% | 12,356,200 |
| Oct 13, 2026 | 21.30 | 22.39 | 21.20 | 22.37 | +0.95 | +4.44% | 12,414,500 |
| Oct 12, 2026 | 21.48 | 21.78 | 21.24 | 21.42 | +0.02 | +0.09% | 10,408,400 |
| Oct 9, 2026 | 20.65 | 21.52 | 20.52 | 21.40 | +0.87 | +4.24% | 13,205,600 |
| Oct 8, 2026 | 20.29 | 20.54 | 20.10 | 20.53 | +0.22 | +1.08% | 12,798,000 |
| Oct 7, 2026 | 19.89 | 20.64 | 19.89 | 20.31 | +0.28 | +1.40% | 14,344,400 |
| Oct 6, 2026 | 20.30 | 20.30 | 19.43 | 20.03 | -0.03 | -0.15% | 15,231,400 |
| Oct 5, 2026 | 19.46 | 20.14 | 19.45 | 20.06 | +0.80 | +4.15% | 11,423,400 |
| Oct 2, 2026 | 19.60 | 19.60 | 19.12 | 19.26 | -0.20 | -1.03% | 8,695,100 |
| Oct 1, 2026 | 19.09 | 19.49 | 18.59 | 19.46 | +0.57 | +3.02% | 13,213,000 |
| Sep 30, 2026 | 18.46 | 19.09 | 18.35 | 18.89 | +0.35 | +1.89% | 16,141,000 |
| Sep 29, 2026 | 18.45 | 18.57 | 18.23 | 18.54 | +0.13 | +0.71% | 9,557,300 |
| Sep 28, 2026 | 18.70 | 18.77 | 18.32 | 18.41 | -0.49 | -2.59% | 8,813,100 |
| Sep 25, 2026 | 18.73 | 19.03 | 18.63 | 18.90 | +0.18 | +0.96% | 8,895,600 |
| Sep 24, 2026 | 18.57 | 18.79 | 18.34 | 18.72 | +0.27 | +1.46% | 11,759,000 |
| Sep 23, 2026 | 18.43 | 18.60 | 17.84 | 18.45 | +0.06 | +0.33% | 14,749,400 |
| Sep 22, 2026 | 19.67 | 19.77 | 18.25 | 18.39 | -0.97 | -5.01% | 22,415,700 |
| Sep 21, 2026 | 18.75 | 19.50 | 18.61 | 19.36 | +0.76 | +4.09% | 11,889,500 |
| Sep 18, 2026 | 18.41 | 18.82 | 18.25 | 18.60 | +0.29 | +1.58% | 33,616,700 |
| Sep 17, 2026 | 18.74 | 18.81 | 18.20 | 18.31 | -0.34 | -1.82% | 29,471,600 |
| Sep 16, 2026 | 18.64 | 18.97 | 18.48 | 18.65 | -0.11 | -0.59% | 12,810,500 |
| Sep 15, 2026 | 19.31 | 19.43 | 18.74 | 18.76 | -0.93 | -4.72% | 11,084,300 |
| Sep 14, 2026 | 19.15 | 19.70 | 18.84 | 19.69 | +0.64 | +3.36% | 12,043,500 |
| Sep 11, 2026 | 19.03 | 19.11 | 18.60 | 19.05 | +0.27 | +1.44% | 13,763,900 |
| Sep 10, 2026 | 18.25 | 18.92 | 18.05 | 18.78 | +0.50 | +2.74% | 14,358,200 |
| Sep 9, 2026 | 19.98 | 20.21 | 18.28 | 18.28 | -1.86 | -9.24% | 28,089,800 |
| Sep 8, 2026 | 20.20 | 20.31 | 19.92 | 20.14 | -0.26 | -1.27% | 11,518,600 |
| Sep 4, 2026 | 20.70 | 20.74 | 20.17 | 20.40 | -0.45 | -2.16% | 10,012,100 |
| Sep 3, 2026 | 21.40 | 21.92 | 20.57 | 20.85 | -0.37 | -1.74% | 12,801,000 |
| Sep 2, 2026 | 21.27 | 21.42 | 21.00 | 21.22 | -0.03 | -0.14% | 13,271,700 |
| Sep 1, 2026 | 21.61 | 21.90 | 21.16 | 21.25 | -0.46 | -2.12% | 9,830,700 |
| Aug 31, 2026 | 22.09 | 22.50 | 21.38 | 21.71 | -1.48 | -6.38% | 23,209,800 |
| Aug 28, 2026 | 22.98 | 23.45 | 22.98 | 23.19 | +0.31 | +1.35% | 6,673,000 |
| Aug 27, 2026 | 23.45 | 23.51 | 22.80 | 22.88 | -0.43 | -1.84% | 7,520,700 |
| Aug 26, 2026 | 23.57 | 23.79 | 23.12 | 23.31 | -0.35 | -1.48% | 10,389,900 |
| Aug 25, 2026 | 23.40 | 23.78 | 23.30 | 23.66 | +0.19 | +0.81% | 8,510,300 |
| Aug 24, 2026 | 23.23 | 23.68 | 22.86 | 23.47 | +0.07 | +0.30% | 11,486,900 |
| Aug 21, 2026 | 23.24 | 23.59 | 23.02 | 23.40 | +0.17 | +0.73% | 6,836,300 |
| Aug 20, 2026 | 23.26 | 23.50 | 22.80 | 23.23 | -0.16 | -0.68% | 7,178,600 |
| Aug 19, 2026 | 23.15 | 23.67 | 22.96 | 23.39 | +0.33 | +1.43% | 7,607,300 |
| Aug 18, 2026 | 23.18 | 23.80 | 23.06 | 23.06 | -0.01 | -0.04% | 7,617,900 |
| Aug 17, 2026 | 23.84 | 23.95 | 22.99 | 23.07 | -0.99 | -4.11% | 7,557,200 |
| Aug 14, 2026 | 23.26 | 24.23 | 23.15 | 24.06 | +0.74 | +3.17% | 8,644,600 |
65 days, newest first. Daily bars as drawn on the PINS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.