Pinterest, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	18.510	18.510	18.340	18.340	18.340	2,231
2026-07-22	18.860	18.860	18.860	18.860	18.860	0
2026-07-21	18.860	18.860	18.860	18.860	18.860	0
2026-07-20	18.860	18.860	18.860	18.860	18.860	0
2026-07-17	18.860	18.860	18.860	18.860	18.860	220
2026-07-16	20.010	20.010	20.010	20.010	20.010	3
2026-07-15	18.900	18.900	18.900	18.900	18.900	0
2026-07-14	18.900	18.900	18.900	18.900	18.900	60
2026-07-13	19.000	19.000	19.000	19.000	19.000	0
2026-07-10	19.360	19.360	19.000	19.000	19.000	2
2026-07-09	19.360	19.360	19.360	19.360	19.360	0
2026-07-08	19.360	19.360	19.360	19.360	19.360	0
2026-07-07	19.360	19.360	19.360	19.360	19.360	0
2026-07-06	19.360	19.360	19.360	19.360	19.360	0
2026-07-03	19.360	19.360	19.360	19.360	19.360	2
2026-07-02	18.980	19.180	18.980	19.180	19.180	21
2026-07-01	19.090	19.260	19.090	19.180	19.180	420
2026-06-30	17.020	17.020	17.020	17.020	17.020	0
2026-06-29	17.020	17.020	17.020	17.020	17.020	0
2026-06-26	17.020	17.020	17.020	17.020	17.020	0
2026-06-25	17.020	17.020	17.020	17.020	17.020	0
2026-06-24	17.020	17.020	17.020	17.020	17.020	0
2026-06-23	17.780	17.780	17.000	17.020	17.020	2,739
2026-06-22	17.600	17.600	17.600	17.600	17.600	0
2026-06-19	17.600	17.600	17.600	17.600	17.600	0
2026-06-18	17.600	17.600	17.600	17.600	17.600	2
2026-06-17	17.250	17.250	17.250	17.250	17.250	480
2026-06-16	18.130	18.130	18.130	18.130	18.130	900
2026-06-15	17.760	17.760	17.760	17.760	17.760	1
2026-06-12	17.850	17.850	17.850	17.850	17.850	12
2026-06-11	18.220	18.220	18.220	18.220	18.220	2,212
2026-06-10	17.280	17.280	17.280	17.280	17.280	0
2026-06-09	17.280	17.280	17.280	17.280	17.280	0
2026-06-08	17.280	17.280	17.280	17.280	17.280	0
2026-06-05	17.280	17.280	17.280	17.280	17.280	2
2026-06-03	17.640	17.640	17.640	17.640	17.640	1
2026-06-02	17.460	17.460	17.460	17.460	17.460	0
2026-06-01	17.460	17.460	17.460	17.460	17.460	0
2026-05-29	17.460	17.460	17.460	17.460	17.460	1
2026-05-28	16.010	17.170	16.010	17.170	17.170	511
2026-05-27	16.340	16.340	16.340	16.340	16.340	0
2026-05-26	16.340	16.340	16.340	16.340	16.340	600
2026-05-25	16.620	16.620	16.620	16.620	16.620	0
2026-05-22	16.620	16.620	16.620	16.620	16.620	0
2026-05-21	16.620	16.620	16.620	16.620	16.620	0
2026-05-20	16.620	16.620	16.620	16.620	16.620	0
2026-05-19	16.620	16.620	16.620	16.620	16.620	0
2026-05-18	16.620	16.620	16.620	16.620	16.620	2
2026-05-15	16.940	16.940	16.940	16.940	16.940	0
2026-05-14	16.940	16.940	16.940	16.940	16.940	0
2026-05-13	16.940	16.940	16.940	16.940	16.940	0
2026-05-12	17.180	17.180	16.940	16.940	16.940	401
2026-05-11	17.120	17.120	17.120	17.120	17.120	0
2026-05-08	17.010	17.120	17.010	17.120	17.120	6
2026-05-07	17.380	18.280	17.380	18.020	18.020	2,769
2026-05-06	18.670	18.670	17.200	17.200	17.200	1,073
2026-05-05	20.010	20.360	18.440	18.480	18.480	22,307
2026-05-04	16.980	16.980	16.980	16.980	16.980	100
2026-04-30	17.070	17.070	17.070	17.070	17.070	0
2026-04-29	17.070	17.070	17.070	17.070	17.070	0

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.