Pinterest Inc (PINS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.33 | 23.80 | 23.22 | 23.68 | +1.50% | 12,427,200 |
| 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 |
| 2025-10-31 | 32.79 | 33.57 | 32.75 | 33.10 | +1.81% | 15,351,210 |
| 2025-10-30 | 32.41 | 32.99 | 32.03 | 32.51 | -0.91% | 10,678,480 |
| 2025-10-29 | 33.00 | 33.44 | 32.48 | 32.81 | -1.17% | 10,058,420 |
| 2025-10-28 | 34.02 | 34.54 | 33.12 | 33.20 | -5.79% | 13,418,040 |
| 2025-10-27 | 34.54 | 35.42 | 34.40 | 35.24 | +3.74% | 7,858,606 |
| 2025-10-24 | 34.00 | 34.30 | 33.57 | 33.97 | +1.55% | 7,956,332 |
| 2025-10-23 | 33.10 | 33.53 | 32.87 | 33.45 | +1.39% | 6,165,354 |
| 2025-10-22 | 33.69 | 33.82 | 32.78 | 32.99 | -2.25% | 8,287,105 |
| 2025-10-21 | 32.97 | 34.00 | 32.88 | 33.75 | +2.58% | 7,229,930 |
| 2025-10-20 | 32.69 | 33.25 | 32.65 | 32.90 | +1.57% | 7,951,261 |
| 2025-10-17 | 32.13 | 32.64 | 31.96 | 32.39 | -0.61% | 7,707,543 |
| 2025-10-16 | 33.30 | 34.16 | 32.27 | 32.59 | -2.22% | 8,751,938 |
| 2025-10-15 | 33.78 | 34.25 | 32.87 | 33.33 | +0.63% | 12,124,520 |
| 2025-10-14 | 31.69 | 33.59 | 31.59 | 33.12 | +2.63% | 17,013,609 |
| 2025-10-13 | 30.99 | 32.29 | 30.71 | 32.27 | +6.15% | 10,940,210 |
| 2025-10-10 | 31.85 | 32.05 | 30.27 | 30.40 | -4.61% | 9,408,885 |
| 2025-10-09 | 31.77 | 31.87 | 31.37 | 31.87 | +0.25% | 8,850,052 |
| 2025-10-08 | 31.51 | 31.80 | 31.20 | 31.79 | +1.27% | 6,447,091 |
| 2025-10-07 | 32.10 | 32.23 | 31.36 | 31.39 | -2.03% | 10,091,320 |
| 2025-10-06 | 32.24 | 32.40 | 31.14 | 32.04 | +0.28% | 12,357,450 |
| 2025-10-03 | 32.05 | 32.51 | 31.73 | 31.95 | +0.16% | 10,410,050 |
| 2025-10-02 | 32.08 | 32.10 | 31.41 | 31.90 | +0.16% | 10,961,110 |
| 2025-10-01 | 31.86 | 32.20 | 31.28 | 31.85 | -0.99% | 12,380,030 |
| 2025-09-30 | 33.59 | 33.72 | 31.96 | 32.17 | -3.45% | 12,669,330 |
| 2025-09-29 | 33.84 | 34.13 | 33.12 | 33.32 | -0.83% | 9,419,315 |
| 2025-09-26 | 33.51 | 34.12 | 33.15 | 33.60 | +0.45% | 8,787,987 |
| 2025-09-25 | 32.38 | 33.73 | 32.38 | 33.45 | +1.36% | 12,114,390 |
| 2025-09-24 | 35.15 | 35.31 | 32.90 | 33.00 | -6.44% | 18,708,400 |
| 2025-09-23 | 35.51 | 35.72 | 34.89 | 35.27 | -0.11% | 8,429,518 |
| 2025-09-22 | 35.67 | 36.15 | 35.20 | 35.31 | -1.40% | 7,163,764 |
| 2025-09-19 | 36.20 | 36.45 | 35.45 | 35.81 | -1.35% | 11,906,160 |
| 2025-09-18 | 36.74 | 37.05 | 35.98 | 36.30 | -0.52% | 8,363,005 |
| 2025-09-17 | 36.28 | 37.04 | 36.15 | 36.49 | +0.66% | 8,246,286 |
| 2025-09-16 | 36.42 | 36.49 | 35.53 | 36.25 | -0.03% | 7,078,759 |
| 2025-09-15 | 35.24 | 36.28 | 35.23 | 36.26 | +3.51% | 7,724,280 |
| 2025-09-12 | 34.97 | 35.30 | 34.85 | 35.03 | +0.20% | 6,136,398 |
| 2025-09-11 | 35.27 | 35.28 | 34.43 | 34.96 | -0.94% | 13,487,510 |
| 2025-09-10 | 36.07 | 36.10 | 34.48 | 35.29 | -3.32% | 16,404,240 |
| 2025-09-09 | 38.20 | 38.57 | 35.09 | 36.50 | -3.82% | 22,049,471 |
| 2025-09-08 | 38.00 | 38.42 | 37.60 | 37.95 | +0.03% | 9,319,080 |
| 2025-09-05 | 37.67 | 38.17 | 37.17 | 37.94 | +2.21% | 8,405,067 |
| 2025-09-04 | 37.15 | 37.39 | 36.49 | 37.12 | +0.00% | 6,163,992 |
| 2025-09-03 | 36.88 | 37.47 | 36.67 | 37.12 | +1.06% | 4,582,259 |
| 2025-09-02 | 35.86 | 36.80 | 35.61 | 36.73 | +0.27% | 6,370,512 |
| 2025-08-29 | 36.63 | 37.06 | 36.45 | 36.63 | -0.19% | 5,154,900 |
| 2025-08-28 | 36.26 | 37.16 | 36.26 | 36.70 | +1.49% | 6,010,319 |
| 2025-08-27 | 36.00 | 36.50 | 35.85 | 36.16 | +0.28% | 7,152,403 |
| 2025-08-26 | 35.48 | 36.10 | 35.41 | 36.06 | +1.55% | 8,506,628 |
| 2025-08-25 | 35.51 | 35.65 | 35.29 | 35.51 | -0.28% | 7,752,407 |
| 2025-08-22 | 35.00 | 35.77 | 34.82 | 35.61 | +2.12% | 7,218,472 |
| 2025-08-21 | 35.26 | 35.45 | 34.70 | 34.87 | -1.72% | 5,764,783 |
| 2025-08-20 | 35.00 | 35.57 | 34.70 | 35.48 | +0.74% | 7,276,637 |
| 2025-08-19 | 36.11 | 36.48 | 35.12 | 35.22 | -2.44% | 7,627,235 |
| 2025-08-18 | 35.88 | 36.38 | 35.66 | 36.10 | +0.89% | 7,163,405 |
| 2025-08-15 | 36.35 | 36.62 | 35.76 | 35.78 | -1.57% | 8,599,874 |
| 2025-08-14 | 35.45 | 36.40 | 35.39 | 36.35 | +1.59% | 10,089,500 |
| 2025-08-13 | 34.82 | 35.81 | 34.82 | 35.78 | +2.79% | 11,444,810 |
| 2025-08-12 | 34.20 | 34.95 | 33.91 | 34.81 | +1.81% | 12,893,520 |
| 2025-08-11 | 35.27 | 35.32 | 34.12 | 34.19 | -2.68% | 17,724,000 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Pinterest Inc's (PINS) latest close?
23.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is PINS's 52-week high and low?
39.83 high and 13.84 low over the trailing 52 weeks, as of 2026-08-07.
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 965 daily bars in the Closelook data lake.