5 DAY PERFORMANCE
-4.23%
1 MONTH PERFORMANCE
-19.31%
3 MONTH PERFORMANCE
-17.28%
6 MONTH PERFORMANCE
-23.88%
YEAR-TO-DATE PERFORMANCE
-12.91%
1 YEAR PERFORMANCE
-23.26%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/28/2025 | $35.81 | $36.98 (3.27%) | $37.07 | $35.56 | 10.89 M | $24.96 B |
| 02/27/2025 | $37.02 | $36.17 (-2.3%) | $37.34 | $36.17 | 6.47 M | $24.41 B |
| 02/26/2025 | $37.18 | $36.88 (-0.81%) | $37.40 | $36.58 | 10.44 M | $24.89 B |
| 02/25/2025 | $36.69 | $36.61 (-0.22%) | $37.03 | $36.01 | 11.33 M | $24.71 B |
| 02/24/2025 | $37.70 | $36.95 (-1.99%) | $37.74 | $36.86 | 10.50 M | $24.94 B |
| 02/21/2025 | $39.76 | $37.73 (-5.11%) | $39.85 | $37.46 | 9.08 M | $25.46 B |
| 02/20/2025 | $38.80 | $39.56 (1.96%) | $39.70 | $38.24 | 11.99 M | $26.70 B |
| 02/19/2025 | $39.19 | $38.69 (-1.28%) | $39.21 | $38.57 | 6.44 M | $26.11 B |
| 02/18/2025 | $39.00 | $39.32 (0.82%) | $39.60 | $38.72 | 10.98 M | $26.54 B |
| 02/14/2025 | $39.10 | $38.87 (-0.59%) | $39.24 | $38.57 | 7.74 M | $26.23 B |
| 02/13/2025 | $39.10 | $39.09 (-0.03%) | $39.13 | $38.59 | 9.02 M | $26.38 B |
| 02/12/2025 | $39.26 | $39.10 (-0.41%) | $39.69 | $38.89 | 9.95 M | $26.39 B |
| 02/11/2025 | $39.59 | $39.57 (-0.05%) | $39.96 | $38.66 | 14.90 M | $26.71 B |
| 02/10/2025 | $40.12 | $39.64 (-1.2%) | $40.38 | $39.37 | 27.43 M | $26.75 B |
| 02/07/2025 | $40.89 | $40.00 (-2.18%) | $40.90 | $38.85 | 50.88 M | $27.00 B |
| 02/06/2025 | $33.08 | $33.59 (1.54%) | $33.90 | $33.08 | 21.58 M | $22.67 B |
| 02/05/2025 | $33.33 | $33.30 (-0.09%) | $33.71 | $32.93 | 9.43 M | $22.47 B |
| 02/04/2025 | $33.12 | $33.39 (0.82%) | $33.73 | $33.08 | 10.84 M | $22.53 B |
| 02/03/2025 | $32.35 | $33.08 (2.26%) | $33.18 | $32.31 | 8.97 M | $22.33 B |
| 01/31/2025 | $33.17 | $32.96 (-0.63%) | $33.71 | $32.90 | 9.00 M | $22.24 B |
| 01/30/2025 | $33.89 | $32.93 (-2.83%) | $33.91 | $32.91 | 8.55 M | $22.22 B |
| 01/29/2025 | $33.05 | $33.22 (0.51%) | $33.88 | $32.87 | 10.97 M | $22.42 B |
| 01/28/2025 | $32.80 | $32.90 (0.3%) | $33.52 | $32.37 | 12.64 M | $22.20 B |
| 01/27/2025 | $32.28 | $33.48 (3.72%) | $33.78 | $32.28 | 10.50 M | $22.59 B |
| 01/24/2025 | $32.95 | $32.90 (-0.15%) | $33.08 | $32.35 | 12.53 M | $22.20 B |
| 01/23/2025 | $31.49 | $32.83 (4.26%) | $32.87 | $31.23 | 12.71 M | $22.16 B |
| 01/22/2025 | $32.20 | $31.64 (-1.74%) | $32.39 | $31.53 | 11.38 M | $21.35 B |
| 01/21/2025 | $30.90 | $32.07 (3.79%) | $32.13 | $30.81 | 14.34 M | $21.64 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.
