-
5 DAY PERFORMANCE
-1.04% -
1 MONTH PERFORMANCE
+1.06% -
3 MONTH PERFORMANCE
-24.84% -
6 MONTH PERFORMANCE
-8.32% -
YEAR-TO-DATE PERFORMANCE
-12.58% -
1 YEAR PERFORMANCE
+19.79%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $32.28 | $32.37 (0.28%) | $33.00 | $32.09 | 4.52 M | $22.11 B |
| 09/27/2024 | $32.86 | $32.48 (-1.16%) | $33.14 | $32.35 | 7.64 M | $22.19 B |
| 09/26/2024 | $32.51 | $32.72 (0.65%) | $32.83 | $32.20 | 10.99 M | $22.35 B |
| 09/25/2024 | $31.99 | $32.15 (0.5%) | $32.32 | $31.50 | 8.86 M | $21.96 B |
| 09/24/2024 | $31.27 | $31.65 (1.22%) | $31.86 | $30.64 | 9.07 M | $21.62 B |
| 09/23/2024 | $30.92 | $30.46 (-1.49%) | $31.00 | $30.40 | 6.18 M | $20.81 B |
| 09/20/2024 | $30.40 | $30.38 (-0.07%) | $30.52 | $30.06 | 7.61 M | $20.75 B |
| 09/19/2024 | $30.50 | $30.52 (0.07%) | $30.87 | $30.27 | 8.10 M | $20.85 B |
| 09/18/2024 | $29.42 | $29.89 (1.6%) | $30.32 | $29.38 | 6.69 M | $20.42 B |
| 09/17/2024 | $29.29 | $29.36 (0.24%) | $29.43 | $28.87 | 11.11 M | $20.06 B |
| 09/16/2024 | $28.83 | $28.89 (0.21%) | $29.14 | $28.62 | 7.80 M | $19.74 B |
| 09/13/2024 | $29.35 | $28.86 (-1.67%) | $29.38 | $28.55 | 9.37 M | $19.72 B |
| 09/12/2024 | $29.55 | $29.31 (-0.81%) | $29.73 | $29.26 | 8.06 M | $20.02 B |
| 09/11/2024 | $29.05 | $29.22 (0.59%) | $29.93 | $28.50 | 11.29 M | $19.96 B |
| 09/10/2024 | $29.49 | $29.12 (-1.25%) | $29.62 | $28.90 | 4.67 M | $19.89 B |
| 09/09/2024 | $29.51 | $29.41 (-0.34%) | $29.97 | $28.98 | 6.43 M | $20.09 B |
| 09/06/2024 | $30.60 | $29.25 (-4.41%) | $30.63 | $29.04 | 11.35 M | $19.98 B |
| 09/05/2024 | $30.91 | $30.81 (-0.32%) | $31.59 | $30.70 | 6.14 M | $21.05 B |
| 09/04/2024 | $31.09 | $30.83 (-0.84%) | $31.28 | $30.48 | 6.25 M | $21.06 B |
| 09/03/2024 | $31.65 | $31.31 (-1.07%) | $32.29 | $31.17 | 5.66 M | $21.39 B |
| 08/30/2024 | $31.42 | $32.04 (1.97%) | $32.19 | $31.41 | 6.82 M | $21.89 B |
| 08/29/2024 | $31.50 | $31.20 (-0.95%) | $31.99 | $31.10 | 5.86 M | $21.31 B |
| 08/28/2024 | $31.45 | $31.27 (-0.57%) | $31.58 | $31.03 | 4.20 M | $21.36 B |
| 08/27/2024 | $31.57 | $31.53 (-0.13%) | $31.80 | $31.10 | 4.50 M | $21.54 B |
| 08/26/2024 | $32.36 | $31.70 (-2.04%) | $32.40 | $31.38 | 5.73 M | $21.66 B |
| 08/23/2024 | $32.16 | $32.34 (0.56%) | $32.47 | $31.94 | 5.60 M | $22.09 B |
| 08/22/2024 | $32.72 | $32.02 (-2.14%) | $32.72 | $31.57 | 6.78 M | $21.88 B |
| 08/21/2024 | $31.66 | $32.52 (2.72%) | $32.59 | $31.62 | 9.90 M | $22.22 B |
| 08/20/2024 | $31.77 | $31.65 (-0.38%) | $31.88 | $31.24 | 8.39 M | $21.62 B |
| 08/19/2024 | $31.09 | $31.77 (2.19%) | $31.89 | $31.00 | 14.35 M | $21.70 B |
| 08/16/2024 | $30.51 | $31.01 (1.64%) | $31.13 | $30.39 | 10.00 M | $21.19 B |
| 08/15/2024 | $29.57 | $30.67 (3.72%) | $31.14 | $29.57 | 14.36 M | $20.95 B |
| 08/14/2024 | $29.78 | $29.28 (-1.68%) | $30.24 | $29.02 | 9.50 M | $20.00 B |
| 08/13/2024 | $29.00 | $29.75 (2.59%) | $30.08 | $28.92 | 15.69 M | $20.32 B |
| 08/12/2024 | $29.02 | $29.01 (-0.03%) | $29.33 | $28.84 | 11.32 M | $19.82 B |
| 08/09/2024 | $29.13 | $28.99 (-0.48%) | $29.33 | $28.71 | 7.93 M | $19.81 B |
| 08/08/2024 | $28.78 | $29.27 (1.7%) | $29.98 | $28.33 | 16.17 M | $20.00 B |
| 08/07/2024 | $29.23 | $28.79 (-1.51%) | $30.04 | $28.55 | 16.43 M | $19.67 B |
| 08/06/2024 | $28.96 | $28.85 (-0.38%) | $29.42 | $28.50 | 15.79 M | $19.71 B |
| 08/05/2024 | $27.00 | $28.66 (6.15%) | $28.93 | $27.00 | 17.52 M | $19.58 B |
| 08/02/2024 | $29.71 | $29.10 (-2.05%) | $29.85 | $28.91 | 27.80 M | $19.88 B |
| 08/01/2024 | $32.39 | $31.24 (-3.55%) | $32.70 | $30.91 | 24.53 M | $21.34 B |
| 07/31/2024 | $35.04 | $31.95 (-8.82%) | $36.11 | $31.92 | 38.87 M | $21.83 B |
| 07/30/2024 | $37.57 | $37.35 (-0.59%) | $38.25 | $37.03 | 17.85 M | $25.52 B |
| 07/29/2024 | $37.85 | $37.36 (-1.29%) | $38.22 | $37.13 | 15.01 M | $25.52 B |
| 07/26/2024 | $38.31 | $37.55 (-1.98%) | $38.59 | $37.45 | 10.96 M | $25.49 B |
| 07/25/2024 | $38.62 | $37.88 (-1.92%) | $38.65 | $37.54 | 9.02 M | $25.71 B |
| 07/24/2024 | $39.80 | $38.81 (-2.49%) | $39.80 | $38.59 | 10.19 M | $26.34 B |
| 07/23/2024 | $41.37 | $40.82 (-1.33%) | $42.02 | $40.70 | 5.47 M | $27.71 B |
| 07/22/2024 | $40.97 | $41.10 (0.32%) | $41.73 | $40.81 | 4.84 M | $27.90 B |
| 07/19/2024 | $40.30 | $40.78 (1.19%) | $41.77 | $40.03 | 10.27 M | $27.68 B |
| 07/18/2024 | $41.64 | $40.96 (-1.63%) | $42.20 | $40.38 | 9.73 M | $27.80 B |
| 07/17/2024 | $40.15 | $40.70 (1.37%) | $41.43 | $39.94 | 9.75 M | $27.63 B |
| 07/16/2024 | $41.43 | $40.76 (-1.62%) | $41.53 | $40.46 | 6.46 M | $27.67 B |
| 07/15/2024 | $41.06 | $41.36 (0.73%) | $41.83 | $40.83 | 8.58 M | $28.08 B |
| 07/12/2024 | $41.67 | $41.29 (-0.91%) | $41.79 | $40.64 | 8.63 M | $28.03 B |
| 07/11/2024 | $42.85 | $42.12 (-1.7%) | $43.03 | $41.92 | 6.61 M | $28.59 B |
| 07/10/2024 | $43.34 | $42.74 (-1.38%) | $43.75 | $42.60 | 5.60 M | $29.01 B |
| 07/09/2024 | $43.58 | $43.34 (-0.55%) | $44.06 | $43.11 | 5.84 M | $29.42 B |
| 07/08/2024 | $43.51 | $43.44 (-0.16%) | $43.84 | $43.22 | 4.22 M | $29.49 B |
| 07/05/2024 | $43.02 | $43.51 (1.14%) | $43.69 | $42.90 | 4.34 M | $29.54 B |
| 07/03/2024 | $43.28 | $43.12 (-0.37%) | $43.47 | $42.73 | 3.09 M | $29.27 B |
| 07/02/2024 | $42.93 | $43.26 (0.77%) | $43.44 | $42.43 | 5.42 M | $29.37 B |
| 07/01/2024 | $43.70 | $43.08 (-1.42%) | $43.97 | $42.46 | 7.85 M | $29.24 B |