5 DAY PERFORMANCE
+3.52%
1 MONTH PERFORMANCE
+0.56%
3 MONTH PERFORMANCE
-7.86%
6 MONTH PERFORMANCE
-29.26%
YEAR-TO-DATE PERFORMANCE
+5.52%
1 YEAR PERFORMANCE
-15.49%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $29.33 | $30.58 (4.26%) | $30.61 | $29.30 | 9.89 M | $20.75 B |
| 12/31/2024 | $29.11 | $29.00 (-0.38%) | $29.52 | $28.93 | 7.46 M | $19.68 B |
| 12/30/2024 | $29.17 | $29.15 (-0.07%) | $29.36 | $28.94 | 6.83 M | $19.78 B |
| 12/27/2024 | $29.77 | $29.56 (-0.71%) | $29.82 | $29.20 | 4.98 M | $20.06 B |
| 12/26/2024 | $29.83 | $29.92 (0.3%) | $30.19 | $29.76 | 3.81 M | $20.30 B |
| 12/24/2024 | $29.58 | $29.90 (1.08%) | $30.13 | $29.50 | 4.25 M | $20.29 B |
| 12/23/2024 | $29.60 | $29.47 (-0.44%) | $29.89 | $29.36 | 7.09 M | $20.00 B |
| 12/20/2024 | $29.38 | $29.49 (0.37%) | $29.98 | $28.92 | 16.96 M | $20.01 B |
| 12/19/2024 | $30.15 | $29.61 (-1.79%) | $30.33 | $29.46 | 10.27 M | $20.09 B |
| 12/18/2024 | $30.98 | $29.87 (-3.58%) | $31.31 | $29.69 | 10.43 M | $20.27 B |
| 12/17/2024 | $30.02 | $31.00 (3.26%) | $31.05 | $29.71 | 13.02 M | $21.03 B |
| 12/16/2024 | $30.56 | $30.30 (-0.85%) | $31.16 | $30.10 | 13.44 M | $20.56 B |
| 12/13/2024 | $30.86 | $30.65 (-0.68%) | $30.89 | $30.44 | 9.69 M | $20.80 B |
| 12/12/2024 | $31.95 | $30.84 (-3.47%) | $31.95 | $30.65 | 10.68 M | $20.92 B |
| 12/11/2024 | $31.96 | $31.93 (-0.09%) | $32.60 | $31.88 | 9.14 M | $21.66 B |
| 12/10/2024 | $32.38 | $31.83 (-1.7%) | $32.58 | $31.30 | 13.80 M | $21.60 B |
| 12/09/2024 | $32.13 | $33.06 (2.89%) | $33.35 | $32.04 | 11.96 M | $22.43 B |
| 12/06/2024 | $31.79 | $32.28 (1.54%) | $32.29 | $31.48 | 9.24 M | $21.90 B |
| 12/05/2024 | $32.35 | $31.58 (-2.38%) | $32.78 | $31.54 | 7.50 M | $21.43 B |
| 12/04/2024 | $31.57 | $32.30 (2.31%) | $32.63 | $31.50 | 12.59 M | $21.92 B |
| 12/03/2024 | $30.40 | $31.34 (3.09%) | $31.73 | $30.10 | 12.12 M | $21.26 B |
| 12/02/2024 | $30.26 | $30.43 (0.56%) | $30.81 | $29.72 | 9.06 M | $20.65 B |
| 11/29/2024 | $30.36 | $30.32 (-0.13%) | $30.75 | $30.28 | 3.51 M | $20.57 B |
| 11/27/2024 | $30.88 | $30.32 (-1.81%) | $31.17 | $30.17 | 6.28 M | $20.57 B |
| 11/26/2024 | $30.66 | $31.00 (1.11%) | $31.27 | $30.37 | 9.66 M | $21.03 B |
| 11/25/2024 | $30.10 | $30.51 (1.36%) | $30.54 | $30.05 | 12.25 M | $20.70 B |
| 11/22/2024 | $29.14 | $30.02 (3.02%) | $30.03 | $28.85 | 14.76 M | $20.37 B |
| 11/21/2024 | $29.30 | $29.31 (0.03%) | $29.34 | $28.42 | 12.17 M | $19.89 B |
| 11/20/2024 | $29.73 | $29.23 (-1.68%) | $29.88 | $28.93 | 6.71 M | $19.83 B |
| 11/19/2024 | $28.69 | $29.69 (3.49%) | $29.80 | $28.49 | 7.88 M | $20.14 B |
| 11/18/2024 | $28.50 | $28.99 (1.72%) | $29.00 | $28.24 | 9.66 M | $19.67 B |
| 11/15/2024 | $29.10 | $28.24 (-2.96%) | $29.11 | $28.04 | 16.83 M | $19.16 B |
| 11/14/2024 | $29.95 | $29.37 (-1.94%) | $30.20 | $29.24 | 12.74 M | $19.93 B |
| 11/13/2024 | $30.68 | $29.98 (-2.28%) | $30.91 | $29.64 | 12.62 M | $20.34 B |
| 11/12/2024 | $30.30 | $30.67 (1.22%) | $31.21 | $30.20 | 11.43 M | $20.81 B |
| 11/11/2024 | $29.73 | $30.39 (2.22%) | $30.93 | $29.73 | 23.24 M | $20.62 B |
| 11/08/2024 | $29.14 | $29.18 (0.14%) | $30.00 | $27.93 | 55.97 M | $19.80 B |
| 11/07/2024 | $34.16 | $33.93 (-0.67%) | $34.65 | $33.91 | 23.20 M | $23.02 B |
| 11/06/2024 | $33.30 | $33.76 (1.38%) | $33.84 | $32.85 | 10.21 M | $22.91 B |
| 11/05/2024 | $32.36 | $32.72 (1.11%) | $32.97 | $32.27 | 4.94 M | $22.20 B |
| 11/04/2024 | $31.93 | $32.28 (1.1%) | $32.49 | $31.63 | 5.83 M | $21.90 B |
| 11/01/2024 | $31.93 | $32.02 (0.28%) | $32.37 | $31.58 | 5.60 M | $21.88 B |
| 10/31/2024 | $32.40 | $31.79 (-1.88%) | $32.91 | $31.77 | 5.77 M | $21.72 B |
| 10/30/2024 | $32.96 | $32.59 (-1.12%) | $33.23 | $32.41 | 8.24 M | $22.26 B |
| 10/29/2024 | $32.52 | $32.43 (-0.28%) | $32.60 | $31.86 | 6.96 M | $22.16 B |
| 10/28/2024 | $32.50 | $32.26 (-0.74%) | $32.55 | $31.94 | 5.25 M | $22.04 B |
| 10/25/2024 | $31.90 | $32.35 (1.41%) | $32.67 | $31.77 | 5.35 M | $22.10 B |
| 10/24/2024 | $31.62 | $31.83 (0.66%) | $31.99 | $31.31 | 7.29 M | $21.75 B |
| 10/23/2024 | $32.02 | $31.54 (-1.5%) | $32.24 | $31.51 | 6.54 M | $21.55 B |
| 10/22/2024 | $31.53 | $31.94 (1.3%) | $32.04 | $31.25 | 11.67 M | $21.82 B |
| 10/21/2024 | $33.04 | $33.03 (-0.03%) | $33.24 | $32.63 | 3.09 M | $22.57 B |
| 10/18/2024 | $33.12 | $33.18 (0.18%) | $33.38 | $32.92 | 4.63 M | $22.67 B |
| 10/17/2024 | $33.21 | $32.94 (-0.81%) | $33.76 | $32.83 | 7.94 M | $22.50 B |
| 10/16/2024 | $33.57 | $33.37 (-0.6%) | $33.62 | $33.02 | 5.59 M | $22.80 B |
| 10/15/2024 | $33.94 | $33.67 (-0.8%) | $33.95 | $33.29 | 5.74 M | $23.00 B |
| 10/14/2024 | $34.25 | $33.98 (-0.79%) | $34.45 | $33.80 | 3.87 M | $23.21 B |
| 10/11/2024 | $33.65 | $34.15 (1.49%) | $34.31 | $33.61 | 6.90 M | $23.33 B |
| 10/10/2024 | $33.58 | $33.74 (0.48%) | $33.84 | $33.33 | 6.63 M | $23.05 B |
| 10/09/2024 | $33.38 | $33.84 (1.38%) | $34.15 | $33.03 | 7.79 M | $23.12 B |
| 10/08/2024 | $32.66 | $32.92 (0.8%) | $33.00 | $32.30 | 4.85 M | $22.49 B |
| 10/07/2024 | $33.25 | $32.58 (-2.02%) | $33.34 | $32.56 | 6.58 M | $22.26 B |
| 10/04/2024 | $33.40 | $33.25 (-0.45%) | $33.55 | $32.67 | 6.31 M | $22.72 B |
| 10/03/2024 | $32.75 | $32.77 (0.06%) | $32.92 | $32.41 | 7.27 M | $22.39 B |
| 10/02/2024 | $32.87 | $33.21 (1.03%) | $33.27 | $32.56 | 6.20 M | $22.69 B |