Pinterest Inc (PINS) Historical Stock Data
26.39 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PINS is down -0.03% a day on average. There have been 14 days where Pinterest Inc closed green and 16 days where PINS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 26.30 | 26.39 | ↑$0.09 (0.34%) | 26.12 | 26.63 | 10.08M |
| 2025-12-19 | 26.11 | 26.08 | ↓$0.03 (-0.11%) | 25.72 | 26.47 | 85.83M |
| 2025-12-18 | 26.00 | 26.24 | ↑$0.24 (0.92%) | 26.00 | 26.75 | 14.02M |
| 2025-12-17 | 25.78 | 25.88 | ↑$0.10 (0.39%) | 25.67 | 26.40 | 18.35M |
| 2025-12-16 | 25.60 | 25.78 | ↑$0.18 (0.70%) | 25.52 | 25.97 | 15.70M |
| 2025-12-15 | 26.01 | 25.76 | ↓$0.25 (-0.96%) | 25.45 | 26.17 | 15.41M |
| 2025-12-12 | 26.90 | 25.99 | ↓$0.91 (-3.38%) | 25.89 | 27.06 | 20.57M |
| 2025-12-11 | 27.50 | 26.88 | ↓$0.62 (-2.25%) | 26.85 | 27.86 | 15.12M |
| 2025-12-10 | 27.17 | 27.79 | ↑$0.62 (2.28%) | 26.96 | 27.96 | 13.89M |
| 2025-12-09 | 26.90 | 27.18 | ↑$0.28 (1.04%) | 26.76 | 27.45 | 10.39M |
| 2025-12-08 | 27.30 | 27.15 | ↓$0.15 (-0.55%) | 26.62 | 27.40 | 28.37M |
| 2025-12-05 | 26.80 | 26.75 | ↓$0.05 (-0.19%) | 26.48 | 27.37 | 16.49M |
| 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 |
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