-
5 DAY PERFORMANCE
+2.48% -
1 MONTH PERFORMANCE
-12.38% -
3 MONTH PERFORMANCE
-11.01% -
6 MONTH PERFORMANCE
-30.28% -
YEAR-TO-DATE PERFORMANCE
-21.87% -
1 YEAR PERFORMANCE
-8.33%
Pinterest, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $29.30 | $28.91 (-1.33%) | $29.34 | $28.42 | 5.16 M | |
| 11/20/2024 | $29.73 | $29.23 (-1.68%) | $29.88 | $28.93 | 6.26 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 |
| 10/01/2024 | $33.80 | $32.76 (-3.08%) | $34.14 | $32.31 | 11.29 M | $22.38 B |
| 09/30/2024 | $32.28 | $32.37 (0.28%) | $33.00 | $32.09 | 5.76 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 |