Pinterest Inc (PINS) Historical Stock Data
26.06 ↑0.31 (1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINS is up 0.26% a day on average. There have been 17 days where Pinterest Inc closed green and 13 days where PINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 26.31 | 26.06 | ↓$0.25 (-0.95%) | 25.57 | 26.53 | 15.82M |
| 2025-04-24 | 24.75 | 25.75 | ↑$1.00 (4.04%) | 24.73 | 26.12 | 13.93M |
| 2025-04-23 | 25.98 | 25.61 | ↓$0.37 (-1.42%) | 25.42 | 27.14 | 11.12M |
| 2025-04-22 | 24.35 | 24.68 | ↑$0.33 (1.36%) | 24.12 | 25.25 | 12.53M |
| 2025-04-21 | 24.85 | 24.21 | ↓$0.64 (-2.58%) | 23.73 | 24.90 | 9.20M |
| 2025-04-17 | 25.25 | 25.26 | ↑$0.01 (0.04%) | 25.07 | 25.57 | 8.88M |
| 2025-04-16 | 25.34 | 25.45 | ↑$0.11 (0.43%) | 24.94 | 25.96 | 9.13M |
| 2025-04-15 | 25.88 | 25.99 | ↑$0.11 (0.43%) | 25.50 | 26.35 | 10.96M |
| 2025-04-14 | 27.19 | 25.85 | ↓$1.34 (-4.93%) | 25.56 | 27.37 | 8.99M |
| 2025-04-11 | 26.00 | 26.37 | ↑$0.37 (1.42%) | 25.33 | 26.41 | 9.05M |
| 2025-04-10 | 27.24 | 26.23 | ↓$1.01 (-3.71%) | 25.66 | 27.75 | 12.40M |
| 2025-04-09 | 24.14 | 28.14 | ↑$4.00 (16.57%) | 24.02 | 29.26 | 24.46M |
| 2025-04-08 | 26.75 | 24.68 | ↓$2.07 (-7.74%) | 24.12 | 27.00 | 14.50M |
| 2025-04-07 | 24.00 | 25.40 | ↑$1.40 (5.83%) | 23.68 | 26.86 | 21.63M |
| 2025-04-04 | 25.86 | 25.78 | ↓$0.08 (-0.31%) | 24.91 | 26.33 | 22.73M |
| 2025-04-03 | 29.12 | 27.51 | ↓$1.61 (-5.53%) | 26.95 | 29.46 | 24.91M |
| 2025-04-02 | 30.41 | 31.38 | ↑$0.97 (3.19%) | 30.38 | 31.99 | 9.68M |
| 2025-04-01 | 30.97 | 31.00 | ↑$0.03 (0.10%) | 30.94 | 31.69 | 8.47M |
| 2025-03-31 | 30.80 | 31.00 | ↑$0.20 (0.65%) | 29.85 | 31.22 | 10.25M |
| 2025-03-28 | 32.02 | 31.47 | ↓$0.55 (-1.72%) | 31.20 | 32.27 | 8.57M |
| 2025-03-27 | 32.61 | 32.24 | ↓$0.37 (-1.13%) | 32.05 | 32.85 | 5.57M |
| 2025-03-26 | 34.48 | 32.91 | ↓$1.57 (-4.55%) | 32.71 | 34.59 | 7.76M |
| 2025-03-25 | 34.28 | 34.63 | ↑$0.35 (1.02%) | 34.16 | 35.09 | 14.49M |
| 2025-03-24 | 33.58 | 34.04 | ↑$0.46 (1.37%) | 33.57 | 34.35 | 11.46M |
| 2025-03-21 | 31.10 | 32.42 | ↑$1.32 (4.24%) | 31.01 | 32.65 | 15.16M |
| 2025-03-20 | 31.02 | 31.42 | ↑$0.40 (1.29%) | 31.00 | 32.39 | 11.05M |
| 2025-03-19 | 31.35 | 31.60 | ↑$0.25 (0.80%) | 30.99 | 32.16 | 13.96M |
| 2025-03-18 | 31.68 | 31.30 | ↓$0.38 (-1.20%) | 30.74 | 31.68 | 14.63M |
| 2025-03-17 | 32.15 | 32.07 | ↓$0.08 (-0.25%) | 31.43 | 32.61 | 11.18M |
| 2025-03-14 | 31.61 | 31.95 | ↑$0.34 (1.09%) | 31.15 | 32.00 | 14.08M |
Create an account or log in to view more rows.
$PINS volume = money
$PINS Slapping that ask today
$PINS When they tell me diversifying is for idiots
$PINS Let’s get it
$PINS just hold no panic
$PINS Buy Buy Buy
$PINS already bouncing back.
$PINS buy SHARES
$PINS Stair stepping nicely
$PINS COME ON!!! Ugh!