Pinterest Inc (PINS) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -6.2% vs the 50-day and -6.6% vs the 200-day average, 43.3% below the 52-week high and +39.9% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Pinterest Inc trades 6.2% below its 50-day and 6.6% below its 200-day moving average. (as of 2026-10-30)

Pinterest runs a visual search and discovery platform where people browse and save ideas across recipes, home, style and other topics, then act on them. It sells advertising built around that browsing, including an ad auction that places ads at moments meant to suit both user and advertiser.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PINS overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	18.75	19.46	18.18	19.36	-2.81%	34,912,797
2026-10-29	20.64	20.94	19.41	19.92	-4.78%	45,413,000
2026-10-28	20.57	21.00	20.39	20.92	+1.65%	9,744,200
2026-10-27	21.13	21.13	20.36	20.58	-3.06%	11,260,000
2026-10-26	22.00	22.01	20.77	21.23	-4.88%	14,542,900
2026-10-23	22.67	23.05	22.21	22.32	-2.66%	9,603,600
2026-10-22	23.04	23.34	22.69	22.93	-0.09%	11,913,800
2026-10-21	22.62	23.60	22.55	22.95	-0.13%	11,950,800
2026-10-20	22.53	23.09	22.32	22.98	+2.86%	9,874,000
2026-10-19	21.96	22.46	21.79	22.34	+1.96%	8,034,000
2026-10-16	22.80	22.89	21.89	21.91	-3.52%	9,833,600
2026-10-15	21.59	22.84	21.50	22.71	+4.37%	11,494,600
2026-10-14	22.23	22.36	21.53	21.76	-2.73%	12,356,200
2026-10-13	21.30	22.39	21.20	22.37	+4.44%	12,414,500
2026-10-12	21.48	21.78	21.24	21.42	+0.09%	10,408,400
2026-10-09	20.65	21.52	20.52	21.40	+4.24%	13,205,600
2026-10-08	20.29	20.54	20.10	20.53	+1.08%	12,798,000
2026-10-07	19.89	20.64	19.89	20.31	+1.40%	14,344,400
2026-10-06	20.30	20.30	19.43	20.03	-0.15%	15,231,400
2026-10-05	19.46	20.14	19.45	20.06	+4.15%	11,423,400
2026-10-02	19.60	19.60	19.12	19.26	-1.03%	8,695,100
2026-10-01	19.09	19.48	18.59	19.46	+3.02%	13,213,000
2026-09-30	18.46	19.09	18.35	18.89	+1.89%	16,141,000
2026-09-29	18.45	18.57	18.23	18.54	+0.71%	9,557,300
2026-09-28	18.70	18.77	18.32	18.41	-2.59%	8,813,100
2026-09-25	18.73	19.03	18.63	18.90	+0.96%	8,895,600
2026-09-24	18.57	18.79	18.34	18.72	+1.46%	11,759,000
2026-09-23	18.43	18.60	17.84	18.45	+0.33%	14,749,400
2026-09-22	19.67	19.77	18.25	18.39	-5.01%	22,415,700
2026-09-21	18.75	19.50	18.61	19.36	+4.09%	11,889,500
2026-09-18	18.41	18.82	18.25	18.60	+1.58%	33,616,700
2026-09-17	18.74	18.81	18.20	18.31	-1.82%	29,471,600
2026-09-16	18.64	18.96	18.48	18.65	-0.59%	12,810,500
2026-09-15	19.31	19.43	18.74	18.76	-4.72%	11,084,300
2026-09-14	19.15	19.70	18.84	19.69	+3.36%	12,043,500
2026-09-11	19.03	19.11	18.60	19.05	+1.44%	13,763,900
2026-09-10	18.25	18.92	18.05	18.78	+2.74%	14,358,200
2026-09-09	19.98	20.21	18.28	18.28	-9.24%	28,089,800
2026-09-08	20.20	20.30	19.93	20.14	-1.27%	11,518,600
2026-09-04	20.70	20.74	20.17	20.40	-2.16%	10,012,100
2026-09-03	21.40	21.92	20.57	20.85	-1.74%	12,801,000
2026-09-02	21.27	21.42	21.00	21.22	-0.14%	13,271,700
2026-09-01	21.61	21.89	21.16	21.25	-2.12%	9,830,700
2026-08-31	22.09	22.50	21.38	21.71	-6.38%	23,209,800
2026-08-28	22.98	23.45	22.98	23.19	+1.35%	6,673,000
2026-08-27	23.45	23.51	22.80	22.88	-1.84%	7,520,700
2026-08-26	23.57	23.79	23.12	23.31	-1.48%	10,389,900
2026-08-25	23.40	23.78	23.30	23.66	+0.81%	8,510,311
2026-08-24	23.23	23.68	22.86	23.47	+0.30%	11,486,860
2026-08-21	23.24	23.59	23.02	23.40	+0.73%	6,836,300
2026-08-20	23.26	23.50	22.80	23.23	-0.68%	7,178,600
2026-08-19	23.15	23.68	22.96	23.39	+1.43%	7,607,300
2026-08-18	23.18	23.80	23.06	23.06	-0.04%	7,617,900
2026-08-17	23.84	23.95	22.98	23.07	-4.11%	7,557,200
2026-08-14	23.26	24.23	23.15	24.06	+3.17%	8,644,600
2026-08-13	23.00	23.50	22.65	23.32	+1.83%	7,945,100
2026-08-12	23.57	23.58	22.77	22.90	-3.58%	10,744,100
2026-08-11	24.13	24.23	23.61	23.75	-2.54%	9,785,900
2026-08-10	23.58	24.37	23.58	24.37	+2.91%	10,876,000
2026-08-07	23.33	23.80	23.22	23.68	+1.50%	12,427,900
2026-08-06	23.22	23.77	23.02	23.33	-0.13%	15,925,200
2026-08-05	23.98	25.06	23.16	23.36	-8.68%	22,990,400
2026-08-04	24.25	25.73	24.20	25.58	+5.88%	21,955,800
2026-08-03	24.38	24.63	23.97	24.16	+0.62%	13,106,900
2026-07-31	24.04	24.55	23.67	24.01	-1.72%	9,810,500
2026-07-30	23.99	24.55	23.72	24.43	-0.04%	9,843,500
2026-07-29	24.04	24.63	23.96	24.44	+0.33%	11,059,900
2026-07-28	23.47	24.42	23.30	24.36	+3.66%	17,109,700
2026-07-27	22.54	23.79	22.50	23.50	+6.19%	9,334,000
2026-07-24	22.15	22.41	21.95	22.13	+1.10%	8,711,000
2026-07-23	22.27	22.49	21.55	21.89	-2.88%	8,583,400
2026-07-22	22.81	22.83	22.26	22.54	-1.27%	10,074,700
2026-07-21	22.32	22.91	22.29	22.83	+0.09%	7,381,222
2026-07-20	23.18	23.46	22.78	22.81	-1.68%	8,944,664
2026-07-17	22.71	23.23	22.18	23.20	+0.48%	9,116,400
2026-07-16	23.85	23.92	22.95	23.09	-2.49%	12,258,300
2026-07-15	22.83	23.75	22.69	23.68	+4.73%	14,066,500
2026-07-14	22.12	22.73	21.97	22.61	+0.04%	8,484,400
2026-07-13	22.63	23.04	22.43	22.60	+0.36%	6,780,000
2026-07-10	23.00	23.10	22.01	22.52	-0.79%	9,856,700
2026-07-09	22.00	22.75	21.91	22.70	+0.75%	12,154,300
2026-07-08	22.39	22.61	21.93	22.53	+0.49%	14,094,700
2026-07-07	22.85	23.06	22.21	22.42	+0.76%	10,406,900
2026-07-06	21.94	22.45	21.67	22.25	+0.82%	8,244,900
2026-07-02	21.80	22.20	21.65	22.07	+0.82%	8,210,800
2026-07-01	21.21	22.30	21.08	21.89	+4.09%	13,232,800
2026-06-30	21.55	21.61	20.84	21.03	-3.88%	12,822,900
2026-06-29	21.00	21.96	20.99	21.88	+5.09%	16,110,400
2026-06-26	19.53	20.96	19.53	20.82	+6.88%	24,112,500
2026-06-25	19.82	19.84	19.20	19.48	-1.91%	14,008,300
2026-06-24	19.57	20.42	19.57	19.86	+1.69%	9,970,000
2026-06-23	18.73	20.50	18.73	19.53	+0.15%	24,164,900
2026-06-22	20.14	20.41	19.30	19.50	-3.80%	21,533,900
2026-06-18	20.21	20.67	19.77	20.27	-0.44%	39,836,000
2026-06-17	20.80	20.91	20.21	20.36	-3.78%	19,613,500
2026-06-16	21.32	21.59	20.75	21.16	-0.80%	20,454,000
2026-06-15	20.48	21.55	20.44	21.33	+5.54%	15,505,600
2026-06-12	21.58	21.70	20.18	20.21	-6.00%	12,359,200
2026-06-11	21.98	21.98	20.83	21.50	-1.24%	19,341,900
2026-06-10	21.60	22.06	21.28	21.77	-0.68%	20,861,700
2026-06-09	21.80	22.11	21.13	21.92	-0.32%	23,400,300
2026-06-08	21.32	22.05	20.58	21.99	+2.66%	28,861,900
2026-06-05	21.66	22.36	20.81	21.42	-0.79%	18,229,100
2026-06-04	20.70	22.13	20.60	21.59	+4.45%	27,526,600
2026-06-03	20.61	20.79	20.10	20.67	-0.96%	21,050,700
2026-06-02	21.13	21.13	20.35	20.87	-2.25%	16,953,000
2026-06-01	20.37	21.54	20.19	21.35	+6.48%	25,066,000
2026-05-29	20.74	20.78	20.02	20.05	-2.91%	66,594,800
2026-05-28	20.00	20.76	19.62	20.65	+3.10%	16,301,600
2026-05-27	19.41	20.21	19.23	20.03	+3.62%	13,768,500
2026-05-26	19.09	19.71	19.05	19.33	+0.21%	11,082,700
2026-05-22	18.79	19.32	18.63	19.29	+2.33%	12,783,700
2026-05-21	18.61	19.26	18.02	18.85	+0.21%	15,965,500
2026-05-20	18.69	19.02	18.29	18.81	-0.16%	16,652,100
2026-05-19	20.14	20.41	18.46	18.84	-5.47%	17,253,300
2026-05-18	19.35	20.29	19.35	19.93	+2.36%	11,379,100
2026-05-15	19.27	19.62	18.97	19.47	+2.31%	13,608,400
2026-05-14	19.48	19.56	18.91	19.03	-1.65%	20,835,300
2026-05-13	20.43	20.48	19.18	19.35	-5.89%	19,379,000
2026-05-12	20.84	21.20	20.46	20.56	-0.96%	15,689,400
2026-05-11	20.95	21.35	20.48	20.76	-2.40%	16,123,200
2026-05-08	21.37	21.48	20.47	21.27	-1.30%	19,162,600
2026-05-07	21.31	22.43	21.20	21.55	+1.84%	27,504,400
2026-05-06	21.73	21.73	20.69	21.16	-5.03%	32,006,900
2026-05-05	24.71	24.71	22.07	22.28	+6.86%	59,021,000
2026-05-04	20.10	20.87	20.01	20.85	+3.12%	37,884,200
2026-05-01	19.98	20.35	19.83	20.22	+2.85%	15,929,000
2026-04-30	19.57	19.88	19.24	19.66	-0.35%	11,775,900
2026-04-29	19.41	19.80	19.15	19.73	-0.75%	13,581,700
2026-04-28	20.27	20.72	19.87	19.88	-2.21%	12,289,900
2026-04-27	19.84	20.57	19.82	20.33	+2.06%	9,389,100
2026-04-24	19.72	19.93	19.47	19.92	+0.66%	11,584,600
2026-04-23	20.31	20.34	19.47	19.79	-4.03%	8,993,900
2026-04-22	20.78	20.98	20.56	20.62	+0.00%	9,782,900
2026-04-21	20.82	21.14	20.40	20.62	-0.10%	11,066,300
2026-04-20	20.05	20.71	19.77	20.64	+2.58%	11,069,500
2026-04-17	20.11	20.46	19.94	20.12	+0.00%	15,158,200
2026-04-16	20.50	20.58	19.94	20.12	-0.74%	14,590,200
2026-04-15	18.75	20.50	18.75	20.27	+8.40%	24,844,600
2026-04-14	18.50	18.72	18.18	18.70	+3.77%	10,965,500
2026-04-13	17.57	18.10	17.33	18.02	+2.27%	11,923,700
2026-04-10	18.00	18.07	17.44	17.62	-1.78%	14,631,200
2026-04-09	18.00	18.10	17.64	17.94	-0.88%	13,765,200
2026-04-08	18.73	18.84	18.05	18.10	-0.55%	14,044,300
2026-04-07	18.27	18.44	18.04	18.20	-0.27%	9,951,800
2026-04-06	18.17	18.53	18.11	18.25	+0.39%	13,882,600
2026-04-02	18.26	18.60	17.89	18.18	-0.60%	14,519,000
2026-04-01	18.29	18.68	17.96	18.29	-0.27%	17,309,100
2026-03-31	18.15	18.59	18.03	18.34	+1.83%	16,487,700
2026-03-30	17.82	18.33	17.77	18.01	+1.41%	18,796,300
2026-03-27	17.79	18.01	17.50	17.76	-1.11%	16,313,990
2026-03-26	18.30	18.83	17.77	17.96	-3.85%	18,758,779
2026-03-25	18.68	18.98	18.32	18.68	+1.58%	13,144,420
2026-03-24	18.84	18.85	18.16	18.39	-2.80%	22,582,660
2026-03-23	18.89	19.23	18.66	18.92	+1.28%	15,626,640
2026-03-20	18.51	19.00	18.45	18.68	+0.11%	26,803,711
2026-03-19	18.43	19.17	18.42	18.66	-0.59%	15,565,450
2026-03-18	18.41	19.00	18.32	18.77	+1.13%	16,982,230
2026-03-17	18.37	19.05	18.37	18.56	+1.59%	18,831,029
2026-03-16	18.14	18.91	18.13	18.27	+0.50%	24,361,301
2026-03-13	18.27	18.75	17.83	18.18	+0.50%	20,580,410
2026-03-12	18.82	19.20	18.08	18.09	-6.66%	29,186,359
2026-03-11	19.57	19.73	18.86	19.38	+0.05%	19,189,189
2026-03-10	19.78	19.81	19.21	19.37	-1.42%	19,198,471
2026-03-09	19.65	19.91	19.30	19.65	-1.80%	22,307,109
2026-03-06	19.66	20.05	19.32	20.01	+1.32%	20,448,410
2026-03-05	19.37	19.94	19.13	19.75	+1.91%	26,311,600
2026-03-04	19.10	19.66	18.90	19.38	+1.47%	25,928,850
2026-03-03	18.33	19.34	18.05	19.10	+9.27%	39,230,488
2026-03-02	16.61	17.51	16.60	17.48	+2.04%	14,740,210
2026-02-27	17.43	17.65	16.99	17.13	-3.82%	18,839,410
2026-02-26	17.72	18.24	17.71	17.81	+1.37%	17,528,789
2026-02-25	16.96	17.59	16.84	17.57	+3.66%	16,758,010
2026-02-24	16.66	17.22	16.61	16.95	+1.56%	22,076,930
2026-02-23	17.50	17.87	16.49	16.69	-6.08%	23,295,039
2026-02-20	16.77	17.87	16.70	17.77	+5.96%	34,724,289
2026-02-19	16.31	16.83	16.20	16.77	+2.38%	31,902,289
2026-02-18	15.50	16.58	15.42	16.38	+5.61%	31,941,000
2026-02-17	15.34	15.97	14.82	15.51	+0.58%	27,393,590
2026-02-13	14.33	15.48	13.84	15.42	-16.83%	69,086,578
2026-02-12	19.08	19.19	18.28	18.54	-2.88%	29,634,289
2026-02-11	20.27	20.50	19.07	19.09	-6.10%	15,032,140
2026-02-10	20.43	20.81	20.24	20.33	+0.94%	14,186,780
2026-02-09	19.55	20.18	19.38	20.14	+2.76%	14,773,270
2026-02-06	19.53	19.93	19.05	19.60	+1.45%	14,091,860
2026-02-05	19.82	20.08	19.20	19.32	-2.77%	13,362,600
2026-02-04	20.55	20.61	19.80	19.87	-4.33%	21,325,850
2026-02-03	21.81	21.89	20.11	20.77	-5.59%	18,215,551
2026-02-02	22.06	22.38	21.77	22.00	-0.59%	11,172,930
2026-01-30	22.05	22.39	21.94	22.13	-0.98%	11,708,540
2026-01-29	23.00	23.05	21.83	22.35	-0.93%	30,886,891
2026-01-28	23.66	23.81	22.50	22.56	-3.63%	27,534,779
2026-01-27	25.00	25.03	23.22	23.41	-9.61%	39,073,113
2026-01-26	25.91	26.13	25.73	25.90	-0.04%	12,025,160
2026-01-23	25.71	26.39	25.61	25.91	+1.01%	9,885,178
2026-01-22	25.48	25.69	25.23	25.65	+2.64%	11,410,040
2026-01-21	25.65	25.81	24.86	24.99	-1.58%	14,885,510
2026-01-20	25.49	25.86	25.25	25.39	-2.01%	12,930,560
2026-01-16	26.82	26.88	25.86	25.91	-3.28%	10,788,990
2026-01-15	27.32	27.35	26.75	26.79	-1.03%	8,824,147
2026-01-14	27.43	27.45	26.88	27.07	-1.81%	10,168,330
2026-01-13	26.96	27.74	26.84	27.57	+2.80%	14,480,510
2026-01-12	27.02	27.44	26.81	26.82	-1.18%	10,264,420
2026-01-09	27.04	27.18	26.52	27.14	+1.27%	7,961,766
2026-01-08	27.50	27.65	26.69	26.80	-2.51%	12,547,240
2026-01-07	27.14	27.68	26.73	27.49	+1.55%	10,923,720
2026-01-06	26.92	27.21	26.79	27.07	+2.15%	10,032,440
2026-01-05	26.80	26.86	26.18	26.50	-0.23%	13,512,080
2026-01-02	26.18	26.96	25.95	26.56	+2.59%	17,788,789
2025-12-31	26.03	26.03	25.74	25.89	-0.54%	8,775,015
2025-12-30	25.79	26.32	25.73	26.03	+0.58%	9,801,978
2025-12-29	26.00	26.07	25.70	25.88	-0.99%	11,424,770
2025-12-26	26.07	26.25	26.00	26.14	+0.04%	5,425,554
2025-12-24	25.97	26.16	25.77	26.13	+0.42%	4,391,798
2025-12-23	26.08	26.25	25.68	26.02	-1.40%	10,250,010
2025-12-22	26.30	26.63	26.12	26.39	+1.19%	10,104,500
2025-12-19	26.11	26.47	25.71	26.08	-0.61%	85,828,430
2025-12-18	26.00	26.75	26.00	26.24	+1.39%	14,023,530
2025-12-17	25.78	26.39	25.67	25.88	+0.39%	18,350,770
2025-12-16	25.60	25.97	25.52	25.78	+0.08%	15,700,700
2025-12-15	26.01	26.17	25.45	25.76	-0.88%	15,405,140
2025-12-12	26.90	27.06	25.89	25.99	-3.31%	20,568,010
2025-12-11	27.50	27.86	26.84	26.88	-3.27%	15,121,000
2025-12-10	27.17	27.96	26.96	27.79	+2.24%	13,886,430
2025-12-09	26.90	27.45	26.76	27.18	+0.11%	10,388,170
2025-12-08	27.30	27.39	26.62	27.15	+1.50%	28,368,551
2025-12-05	26.80	27.36	26.48	26.75	-1.76%	16,532,439
2025-12-04	27.65	27.65	26.98	27.23	-0.66%	9,519,389
2025-12-03	26.91	27.59	26.79	27.41	+1.93%	11,672,190
2025-12-02	26.91	27.14	26.63	26.89	+0.19%	11,988,480
2025-12-01	25.80	27.20	25.80	26.84	+2.76%	13,307,800
2025-11-28	25.74	26.39	25.68	26.12	+2.15%	4,856,330
2025-11-26	25.51	25.84	25.30	25.57	+0.24%	9,883,850
2025-11-25	25.03	25.55	24.89	25.51	+2.90%	8,268,893
2025-11-24	25.01	25.15	24.77	24.79	-0.68%	13,517,530
2025-11-21	24.97	25.14	24.37	24.96	+0.60%	12,974,410
2025-11-20	25.75	25.84	24.62	24.81	-2.67%	12,253,340
2025-11-19	25.80	25.87	25.12	25.49	-1.09%	9,851,896
2025-11-18	25.27	26.16	25.07	25.77	+0.98%	12,277,760
2025-11-17	26.64	26.66	25.39	25.52	-4.13%	13,399,000
2025-11-14	26.08	26.80	25.96	26.62	-0.56%	23,411,211
2025-11-13	27.09	27.71	26.64	26.77	-2.01%	16,120,080
2025-11-12	27.53	27.86	27.12	27.32	-0.15%	12,096,590
2025-11-11	26.96	27.49	26.70	27.36	+1.30%	13,346,100
2025-11-10	27.22	27.58	26.95	27.01	-0.30%	26,135,061
2025-11-07	26.15	27.11	25.87	27.09	+3.08%	24,478,490
2025-11-06	26.08	27.34	26.06	26.28	+2.06%	32,572,971
2025-11-05	26.31	26.82	25.30	25.75	-21.76%	75,479,805
2025-11-04	32.68	33.35	32.50	32.91	-2.34%	19,743,910
2025-11-03	33.33	34.12	32.81	33.70	+1.81%	11,646,280

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+8.41%). Worst month: Apr (-8.31%). Based on 5 years of daily data (2022–2026).

Jan+2.36%
Feb-4.66%
Mar-0.87%
Apr-8.31%
May+8.06%
Jun+8.41%
Jul-0.39%
Aug-3.91%
Sep-5.59%
Oct+3.82%
Nov-2.22%
Dec-1.71%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Pinterest Inc's (PINS) latest close?

19.36 on 2026-10-30, from the Closelook data lake's daily price record.

What is PINS's 52-week high and low?

34.12 high and 13.84 low over the trailing 52 weeks, as of 2026-10-30.

What is Pinterest Inc's strongest and weakest month historically?

Historically, PINS's strongest calendar month has been Jun (average +8.41%) and its weakest Apr (average -8.31%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.

What is the current Closelooknet signal on PINS?

Downtrend stack: Trades -6.2% vs the 50-day and -6.6% vs the 200-day average, 43.3% below the 52-week high and +39.9% off the 52-week low; a death cross printed 3 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is PINS above its 50-day and 200-day moving averages?

Pinterest Inc trades 6.2% below its 50-day and 6.6% below its 200-day moving average (9.5% below its 20-day). As of 2026-10-30.