5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
+21.93%
3 MONTH PERFORMANCE
-12.62%
6 MONTH PERFORMANCE
+2.51%
YEAR-TO-DATE PERFORMANCE
+7.17%
1 YEAR PERFORMANCE
-25.09%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $30.96 | $31.11 (0.48%) | $31.19 | $30.45 | 8.75 M | $21.05 B |
| 05/29/2025 | $31.90 | $31.06 (-2.63%) | $32.00 | $30.92 | 6.71 M | $21.01 B |
| 05/28/2025 | $31.55 | $31.43 (-0.38%) | $31.75 | $31.27 | 8.41 M | $21.26 B |
| 05/27/2025 | $31.38 | $31.49 (0.35%) | $31.75 | $31.17 | 10.22 M | $21.30 B |
| 05/23/2025 | $30.88 | $30.90 (0.06%) | $31.23 | $30.54 | 8.53 M | $20.90 B |
| 05/22/2025 | $32.11 | $31.75 (-1.12%) | $32.32 | $31.58 | 9.21 M | $21.48 B |
| 05/21/2025 | $31.97 | $32.22 (0.78%) | $32.80 | $31.78 | 13.02 M | $21.80 B |
| 05/20/2025 | $32.02 | $32.26 (0.75%) | $32.57 | $31.68 | 12.55 M | $21.82 B |
| 05/19/2025 | $31.91 | $32.02 (0.34%) | $32.43 | $31.72 | 11.10 M | $21.66 B |
| 05/16/2025 | $32.30 | $32.57 (0.84%) | $32.78 | $32.17 | 11.19 M | $22.03 B |
| 05/15/2025 | $33.21 | $32.24 (-2.92%) | $33.27 | $32.07 | 8.86 M | $21.81 B |
| 05/14/2025 | $33.03 | $32.89 (-0.42%) | $33.61 | $32.63 | 12.86 M | $22.25 B |
| 05/13/2025 | $31.85 | $32.93 (3.39%) | $33.15 | $31.55 | 20.77 M | $22.28 B |
| 05/12/2025 | $32.15 | $32.84 (2.15%) | $33.54 | $31.74 | 34.16 M | $22.22 B |
| 05/09/2025 | $30.37 | $29.22 (-3.79%) | $31.26 | $29.13 | 44.16 M | $19.77 B |
| 05/08/2025 | $28.00 | $27.86 (-0.5%) | $28.41 | $27.62 | 27.60 M | $18.80 B |
| 05/07/2025 | $27.17 | $27.34 (0.63%) | $27.56 | $26.87 | 10.17 M | $18.45 B |
| 05/06/2025 | $27.02 | $26.99 (-0.11%) | $27.61 | $26.81 | 9.20 M | $18.22 B |
| 05/05/2025 | $26.25 | $27.48 (4.69%) | $27.63 | $26.25 | 12.10 M | $18.55 B |
| 05/02/2025 | $26.08 | $26.87 (3.03%) | $27.37 | $25.90 | 15.61 M | $18.13 B |
| 05/01/2025 | $25.84 | $25.49 (-1.35%) | $26.39 | $25.44 | 11.57 M | $17.20 B |
| 04/30/2025 | $24.80 | $25.32 (2.1%) | $25.36 | $24.43 | 14.45 M | $17.09 B |
| 04/29/2025 | $26.04 | $26.28 (0.92%) | $26.36 | $25.98 | 7.47 M | $17.74 B |
| 04/28/2025 | $26.24 | $26.17 (-0.27%) | $26.41 | $25.71 | 8.91 M | $17.66 B |
| 04/25/2025 | $26.31 | $26.06 (-0.95%) | $26.53 | $25.57 | 15.82 M | $17.59 B |
| 04/24/2025 | $24.75 | $25.75 (4.04%) | $26.12 | $24.73 | 13.93 M | $17.38 B |
| 04/23/2025 | $25.98 | $25.61 (-1.42%) | $27.14 | $25.42 | 11.12 M | $17.28 B |
| 04/22/2025 | $24.35 | $24.68 (1.36%) | $25.25 | $24.12 | 12.54 M | $16.66 B |
| 04/21/2025 | $24.85 | $24.21 (-2.58%) | $24.90 | $23.73 | 9.20 M | $16.34 B |
| 04/17/2025 | $25.25 | $25.26 (0.04%) | $25.57 | $25.07 | 8.88 M | $17.05 B |
| 04/16/2025 | $25.34 | $25.45 (0.43%) | $25.96 | $24.94 | 9.13 M | $17.18 B |
| 04/15/2025 | $25.88 | $25.99 (0.43%) | $26.35 | $25.50 | 10.96 M | $17.54 B |
| 04/14/2025 | $27.19 | $25.85 (-4.93%) | $27.37 | $25.56 | 8.99 M | $17.45 B |
| 04/11/2025 | $26.00 | $26.37 (1.42%) | $26.41 | $25.33 | 9.05 M | $17.80 B |
| 04/10/2025 | $27.24 | $26.23 (-3.71%) | $27.75 | $25.66 | 12.40 M | $17.70 B |
| 04/09/2025 | $24.14 | $28.14 (16.57%) | $29.26 | $24.02 | 24.46 M | $18.99 B |
| 04/08/2025 | $26.75 | $24.68 (-7.74%) | $27.00 | $24.12 | 14.50 M | $16.66 B |
| 04/07/2025 | $24.00 | $25.40 (5.83%) | $26.86 | $23.68 | 21.63 M | $17.14 B |
| 04/04/2025 | $25.86 | $25.78 (-0.31%) | $26.33 | $24.91 | 22.73 M | $17.40 B |
| 04/03/2025 | $29.12 | $27.51 (-5.53%) | $29.46 | $26.95 | 24.91 M | $18.57 B |
| 04/02/2025 | $30.41 | $31.38 (3.19%) | $31.99 | $30.38 | 9.69 M | $21.18 B |
| 04/01/2025 | $30.97 | $31.00 (0.1%) | $31.69 | $30.94 | 8.47 M | $20.92 B |
| 03/31/2025 | $30.80 | $31.00 (0.65%) | $31.22 | $29.85 | 10.25 M | $20.92 B |
| 03/28/2025 | $32.02 | $31.47 (-1.72%) | $32.27 | $31.20 | 8.59 M | $21.24 B |
| 03/27/2025 | $32.61 | $32.24 (-1.13%) | $32.85 | $32.05 | 5.57 M | $21.76 B |
| 03/26/2025 | $34.48 | $32.91 (-4.55%) | $34.59 | $32.71 | 7.76 M | $22.21 B |
| 03/25/2025 | $34.28 | $34.63 (1.02%) | $35.09 | $34.16 | 14.49 M | $23.37 B |
| 03/24/2025 | $33.58 | $34.04 (1.37%) | $34.35 | $33.57 | 11.46 M | $22.97 B |
| 03/21/2025 | $31.10 | $32.42 (4.24%) | $32.65 | $31.01 | 15.16 M | $21.88 B |
| 03/20/2025 | $31.02 | $31.42 (1.29%) | $32.39 | $31.00 | 11.05 M | $21.20 B |
| 03/19/2025 | $31.35 | $31.60 (0.8%) | $32.16 | $30.99 | 13.96 M | $21.33 B |
| 03/18/2025 | $31.68 | $31.30 (-1.2%) | $31.68 | $30.74 | 14.63 M | $21.12 B |
| 03/17/2025 | $32.15 | $32.07 (-0.25%) | $32.61 | $31.43 | 11.18 M | $21.64 B |
| 03/14/2025 | $31.61 | $31.95 (1.08%) | $32.00 | $31.15 | 14.08 M | $21.56 B |
| 03/13/2025 | $33.22 | $31.13 (-6.29%) | $33.40 | $30.96 | 17.02 M | $21.01 B |
| 03/12/2025 | $33.02 | $33.28 (0.79%) | $33.74 | $32.55 | 18.57 M | $22.46 B |
| 03/11/2025 | $31.29 | $31.39 (0.32%) | $32.35 | $31.21 | 20.30 M | $21.18 B |
| 03/10/2025 | $33.47 | $31.75 (-5.14%) | $33.50 | $31.19 | 17.84 M | $21.43 B |
| 03/07/2025 | $34.27 | $34.30 (0.09%) | $34.66 | $33.13 | 9.08 M | $23.15 B |
| 03/06/2025 | $35.75 | $34.51 (-3.47%) | $36.13 | $34.41 | 8.79 M | $23.29 B |
| 03/05/2025 | $35.75 | $36.20 (1.26%) | $36.41 | $35.64 | 12.13 M | $24.43 B |
| 03/04/2025 | $35.00 | $35.20 (0.57%) | $35.88 | $33.77 | 11.30 M | $23.76 B |
| 03/03/2025 | $37.11 | $35.57 (-4.15%) | $37.42 | $35.42 | 9.59 M | $24.01 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
