Pinterest Inc (PINS) Historical Stock Data
27.23 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINS is up 0.20% a day on average. There have been 16 days where Pinterest Inc closed green and 14 days where PINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 27.65 | 27.23 | ↓$0.42 (-1.52%) | 26.99 | 27.65 | 9.52M |
| 2025-12-03 | 26.91 | 27.41 | ↑$0.50 (1.86%) | 26.79 | 27.59 | 11.67M |
| 2025-12-02 | 26.91 | 26.89 | ↓$0.02 (-0.07%) | 26.63 | 27.15 | 11.99M |
| 2025-12-01 | 25.80 | 26.84 | ↑$1.04 (4.03%) | 25.80 | 27.21 | 13.31M |
| 2025-11-28 | 25.74 | 26.12 | ↑$0.38 (1.48%) | 25.69 | 26.40 | 4.86M |
| 2025-11-26 | 25.51 | 25.57 | ↑$0.06 (0.24%) | 25.30 | 25.84 | 9.88M |
| 2025-11-25 | 25.03 | 25.51 | ↑$0.48 (1.92%) | 24.89 | 25.55 | 8.27M |
| 2025-11-24 | 25.01 | 24.79 | ↓$0.22 (-0.88%) | 24.77 | 25.15 | 13.50M |
| 2025-11-21 | 24.97 | 24.96 | ↓$0.01 (-0.04%) | 24.37 | 25.14 | 12.97M |
| 2025-11-20 | 25.75 | 24.81 | ↓$0.94 (-3.65%) | 24.62 | 25.84 | 12.25M |
| 2025-11-19 | 25.80 | 25.49 | ↓$0.31 (-1.20%) | 25.12 | 25.87 | 9.84M |
| 2025-11-18 | 25.27 | 25.77 | ↑$0.50 (1.98%) | 25.07 | 26.16 | 12.27M |
| 2025-11-17 | 26.64 | 25.52 | ↓$1.12 (-4.20%) | 25.40 | 26.67 | 13.39M |
| 2025-11-14 | 26.08 | 26.62 | ↑$0.54 (2.07%) | 25.96 | 26.80 | 23.41M |
| 2025-11-13 | 27.09 | 26.77 | ↓$0.32 (-1.18%) | 26.64 | 27.72 | 16.12M |
| 2025-11-12 | 27.53 | 27.32 | ↓$0.21 (-0.76%) | 27.12 | 27.87 | 12.10M |
| 2025-11-11 | 26.96 | 27.36 | ↑$0.40 (1.48%) | 26.70 | 27.49 | 13.35M |
| 2025-11-10 | 27.22 | 27.01 | ↓$0.21 (-0.77%) | 26.95 | 27.58 | 26.13M |
| 2025-11-07 | 26.15 | 27.09 | ↑$0.94 (3.59%) | 25.87 | 27.11 | 24.47M |
| 2025-11-06 | 26.08 | 26.28 | ↑$0.20 (0.77%) | 26.06 | 27.34 | 32.57M |
| 2025-11-05 | 26.31 | 25.75 | ↓$0.56 (-2.13%) | 25.30 | 26.82 | 75.46M |
| 2025-11-04 | 32.68 | 32.91 | ↑$0.23 (0.70%) | 32.50 | 33.35 | 19.66M |
| 2025-11-03 | 33.33 | 33.70 | ↑$0.37 (1.11%) | 32.81 | 34.12 | 11.65M |
| 2025-10-31 | 32.79 | 33.10 | ↑$0.31 (0.95%) | 32.75 | 33.57 | 15.35M |
| 2025-10-30 | 32.41 | 32.51 | ↑$0.10 (0.31%) | 32.03 | 33.00 | 10.68M |
| 2025-10-29 | 33.00 | 32.81 | ↓$0.19 (-0.58%) | 32.49 | 33.44 | 10.06M |
| 2025-10-28 | 34.02 | 33.20 | ↓$0.82 (-2.41%) | 33.12 | 34.54 | 13.42M |
| 2025-10-27 | 34.54 | 35.24 | ↑$0.70 (2.03%) | 34.40 | 35.42 | 7.86M |
| 2025-10-24 | 34.00 | 33.97 | ↓$0.03 (-0.09%) | 33.57 | 34.30 | 7.96M |
| 2025-10-23 | 33.10 | 33.45 | ↑$0.35 (1.06%) | 32.87 | 33.53 | 6.16M |
Create an account or log in to view more rows.
$PINS we need to get moving
$PINS bear trap
$PINS Price target here?
$PINS free to hold
$PINS Monday will be very interesting.
$PINS back to business
$PINS cup and handle dont play
$PINS what V recovery or fake pump
$PINS the market is selling off
$PINS volume = money