5 DAY PERFORMANCE
-13.01%
1 MONTH PERFORMANCE
-13.77%
3 MONTH PERFORMANCE
-32.11%
6 MONTH PERFORMANCE
-41.48%
YEAR-TO-DATE PERFORMANCE
-12.94%
1 YEAR PERFORMANCE
-31.49%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $23.66 | $22.56 (-4.65%) | $23.81 | $22.50 | 27.50 M | $15.60 B |
| 01/27/2026 | $25.00 | $23.41 (-6.36%) | $25.03 | $23.22 | 39.07 M | $15.87 B |
| 01/26/2026 | $25.91 | $25.90 (-0.04%) | $26.13 | $25.73 | 12.03 M | $17.56 B |
| 01/23/2026 | $25.71 | $25.91 (0.78%) | $26.39 | $25.61 | 9.89 M | $17.56 B |
| 01/22/2026 | $25.48 | $25.65 (0.67%) | $25.69 | $25.23 | 11.41 M | $17.39 B |
| 01/21/2026 | $25.65 | $24.99 (-2.57%) | $25.81 | $24.86 | 14.89 M | $16.94 B |
| 01/20/2026 | $25.49 | $25.39 (-0.39%) | $25.87 | $25.25 | 12.93 M | $17.21 B |
| 01/16/2026 | $26.82 | $25.91 (-3.39%) | $26.88 | $25.86 | 10.79 M | $17.56 B |
| 01/15/2026 | $27.32 | $26.79 (-1.94%) | $27.35 | $26.76 | 8.82 M | $18.16 B |
| 01/14/2026 | $27.43 | $27.07 (-1.31%) | $27.45 | $26.88 | 10.17 M | $18.35 B |
| 01/13/2026 | $26.96 | $27.57 (2.26%) | $27.74 | $26.84 | 14.48 M | $18.69 B |
| 01/12/2026 | $27.02 | $26.82 (-0.74%) | $27.44 | $26.81 | 10.26 M | $18.18 B |
| 01/09/2026 | $27.04 | $27.14 (0.37%) | $27.18 | $26.52 | 7.96 M | $18.40 B |
| 01/08/2026 | $27.50 | $26.80 (-2.55%) | $27.65 | $26.69 | 12.55 M | $18.17 B |
| 01/07/2026 | $27.14 | $27.49 (1.29%) | $27.68 | $26.73 | 10.92 M | $18.63 B |
| 01/06/2026 | $26.92 | $27.07 (0.56%) | $27.21 | $26.79 | 10.03 M | $18.35 B |
| 01/05/2026 | $26.80 | $26.50 (-1.12%) | $26.86 | $26.19 | 13.51 M | $17.96 B |
| 01/02/2026 | $26.18 | $26.56 (1.45%) | $26.97 | $25.95 | 17.79 M | $18.00 B |
| 12/31/2025 | $26.03 | $25.89 (-0.54%) | $26.03 | $25.74 | 8.78 M | $17.55 B |
| 12/30/2025 | $25.79 | $26.03 (0.93%) | $26.32 | $25.73 | 9.80 M | $17.64 B |
| 12/29/2025 | $26.00 | $25.88 (-0.46%) | $26.07 | $25.70 | 11.42 M | $17.54 B |
| 12/26/2025 | $26.07 | $26.14 (0.27%) | $26.25 | $26.00 | 5.43 M | $17.72 B |
| 12/24/2025 | $25.97 | $26.13 (0.62%) | $26.16 | $25.77 | 4.39 M | $17.71 B |
| 12/23/2025 | $26.08 | $26.02 (-0.23%) | $26.26 | $25.69 | 10.25 M | $17.64 B |
| 12/22/2025 | $26.30 | $26.39 (0.34%) | $26.63 | $26.12 | 10.10 M | $17.89 B |
| 12/19/2025 | $26.11 | $26.08 (-0.11%) | $26.47 | $25.72 | 85.83 M | $17.68 B |
| 12/18/2025 | $26.00 | $26.24 (0.92%) | $26.75 | $26.00 | 14.02 M | $17.79 B |
| 12/17/2025 | $25.78 | $25.88 (0.39%) | $26.40 | $25.67 | 18.35 M | $17.54 B |
| 12/16/2025 | $25.60 | $25.78 (0.7%) | $25.97 | $25.52 | 15.70 M | $17.47 B |
| 12/15/2025 | $26.01 | $25.76 (-0.96%) | $26.17 | $25.45 | 15.41 M | $17.46 B |
| 12/12/2025 | $26.90 | $25.99 (-3.38%) | $27.06 | $25.89 | 20.57 M | $17.62 B |
| 12/11/2025 | $27.50 | $26.88 (-2.25%) | $27.86 | $26.85 | 15.12 M | $18.22 B |
| 12/10/2025 | $27.17 | $27.79 (2.28%) | $27.96 | $26.96 | 13.89 M | $18.84 B |
| 12/09/2025 | $26.90 | $27.18 (1.04%) | $27.45 | $26.76 | 10.39 M | $18.42 B |
| 12/08/2025 | $27.30 | $27.15 (-0.55%) | $27.40 | $26.62 | 28.37 M | $18.40 B |
| 12/05/2025 | $26.80 | $26.75 (-0.19%) | $27.37 | $26.48 | 16.53 M | $18.13 B |
| 12/04/2025 | $27.65 | $27.23 (-1.52%) | $27.65 | $26.99 | 9.52 M | $18.46 B |
| 12/03/2025 | $26.91 | $27.41 (1.86%) | $27.59 | $26.79 | 11.67 M | $18.58 B |
| 12/02/2025 | $26.91 | $26.89 (-0.07%) | $27.15 | $26.63 | 11.99 M | $18.23 B |
| 12/01/2025 | $25.80 | $26.84 (4.03%) | $27.21 | $25.80 | 13.32 M | $18.19 B |
| 11/28/2025 | $25.74 | $26.12 (1.48%) | $26.40 | $25.69 | 4.86 M | $17.70 B |
| 11/26/2025 | $25.51 | $25.57 (0.24%) | $25.84 | $25.30 | 9.88 M | $17.33 B |
| 11/25/2025 | $25.03 | $25.51 (1.92%) | $25.55 | $24.89 | 8.27 M | $17.29 B |
| 11/24/2025 | $25.01 | $24.79 (-0.88%) | $25.15 | $24.77 | 13.52 M | $16.80 B |
| 11/21/2025 | $24.97 | $24.96 (-0.04%) | $25.14 | $24.37 | 12.97 M | $16.92 B |
| 11/20/2025 | $25.75 | $24.81 (-3.65%) | $25.84 | $24.62 | 12.25 M | $16.82 B |
| 11/19/2025 | $25.80 | $25.49 (-1.2%) | $25.87 | $25.12 | 9.85 M | $17.28 B |
| 11/18/2025 | $25.27 | $25.77 (1.98%) | $26.16 | $25.07 | 12.28 M | $17.47 B |
| 11/17/2025 | $26.64 | $25.52 (-4.2%) | $26.67 | $25.40 | 13.40 M | $17.30 B |
| 11/14/2025 | $26.08 | $26.62 (2.07%) | $26.80 | $25.96 | 23.41 M | $18.04 B |
| 11/13/2025 | $27.09 | $26.77 (-1.18%) | $27.72 | $26.64 | 16.12 M | $18.15 B |
| 11/12/2025 | $27.53 | $27.32 (-0.76%) | $27.87 | $27.12 | 12.10 M | $18.52 B |
| 11/11/2025 | $26.96 | $27.36 (1.48%) | $27.49 | $26.70 | 13.35 M | $18.55 B |
| 11/10/2025 | $27.22 | $27.01 (-0.77%) | $27.58 | $26.95 | 26.14 M | $18.31 B |
| 11/07/2025 | $26.15 | $27.09 (3.59%) | $27.11 | $25.87 | 24.48 M | $18.36 B |
| 11/06/2025 | $26.08 | $26.28 (0.77%) | $27.34 | $26.06 | 32.57 M | $17.81 B |
| 11/05/2025 | $26.31 | $25.75 (-2.13%) | $26.82 | $25.30 | 75.48 M | $17.45 B |
| 11/04/2025 | $32.68 | $32.91 (0.7%) | $33.35 | $32.50 | 19.74 M | $22.31 B |
| 11/03/2025 | $33.33 | $33.70 (1.11%) | $34.12 | $32.81 | 11.65 M | $22.84 B |
| 10/31/2025 | $32.79 | $33.10 (0.95%) | $33.57 | $32.75 | 15.35 M | $22.40 B |
| 10/30/2025 | $32.41 | $32.51 (0.31%) | $32.99 | $32.03 | 10.68 M | $22.00 B |
| 10/29/2025 | $33.00 | $32.81 (-0.58%) | $33.44 | $32.49 | 10.06 M | $22.21 B |
| 10/28/2025 | $34.02 | $33.20 (-2.41%) | $34.54 | $33.12 | 13.42 M | $22.47 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.
