Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	17.070	17.070	17.070	17.070	17.070	0
2026-04-27	17.070	17.070	17.070	17.070	17.070	0
2026-04-24	17.070	17.070	17.070	17.070	17.070	0
2026-04-23	17.280	17.280	17.070	17.070	17.070	2
2026-04-22	17.240	17.240	17.100	17.100	17.100	5,474
2026-04-20	17.080	17.080	17.080	17.080	17.080	0
2026-04-17	17.080	17.080	17.080	17.080	17.080	0
2026-04-16	17.080	17.080	17.080	17.080	17.080	52
2026-04-15	16.910	16.910	16.910	16.910	16.910	600
2026-04-14	15.480	15.480	15.480	15.480	15.480	101
2026-04-13	14.380	14.380	14.380	14.380	14.380	4
2026-04-10	14.680	14.680	14.680	14.680	14.680	1
2026-04-09	15.250	15.250	15.110	15.110	15.110	4
2026-04-08	15.570	15.570	15.570	15.570	15.570	0
2026-04-07	15.570	15.570	15.570	15.570	15.570	0
2026-04-06	15.570	15.570	15.570	15.570	15.570	280
2026-04-02	15.640	15.640	15.640	15.640	15.640	2
2026-04-01	15.690	15.690	15.690	15.690	15.690	3
2026-03-31	16.000	16.000	15.960	15.960	15.960	2
2026-03-30	16.000	16.000	15.840	15.840	15.840	3
2026-03-27	16.410	16.410	16.410	16.410	16.410	0
2026-03-26	16.410	16.410	16.410	16.410	16.410	0
2026-03-25	16.410	16.410	16.410	16.410	16.410	0
2026-03-24	16.410	16.410	16.410	16.410	16.410	0
2026-03-23	16.410	16.410	16.410	16.410	16.410	1
2026-03-20	16.410	16.410	16.410	16.410	16.410	0
2026-03-19	16.410	16.410	16.410	16.410	16.410	0
2026-03-18	16.410	16.410	16.410	16.410	16.410	65
2026-03-17	16.330	16.330	16.330	16.330	16.330	1
2026-03-16	15.970	16.370	15.970	16.100	16.100	8
2026-03-13	16.080	16.080	16.080	16.080	16.080	400
2026-03-12	16.220	16.300	16.220	16.300	16.300	2,798
2026-03-11	16.700	16.700	16.700	16.700	16.700	0
2026-03-10	16.770	16.770	16.700	16.700	16.700	146
2026-03-09	16.980	17.170	16.850	16.850	16.850	6
2026-03-06	17.300	17.360	17.300	17.320	17.320	154
2026-03-05	17.090	17.090	17.090	17.090	17.090	2
2026-03-04	16.850	16.920	16.650	16.920	16.920	50
2026-03-03	16.120	16.830	16.120	16.680	16.680	3,506
2026-03-02	15.060	15.060	15.060	15.060	15.060	0
2026-02-27	15.060	15.060	15.060	15.060	15.060	144
2026-02-26	14.550	15.060	14.550	15.060	15.060	12
2026-02-25	14.850	14.850	14.850	14.850	14.850	1
2026-02-24	14.240	14.240	14.240	14.240	14.240	0
2026-02-23	15.350	15.350	14.240	14.240	14.240	10
2026-02-20	15.020	15.460	15.020	15.190	15.190	11
2026-02-19	14.450	14.450	14.290	14.390	14.390	26
2026-02-18	14.220	14.300	14.140	14.300	14.300	11,006
2026-02-13	14.470	14.470	12.240	13.120	13.120	34,676
2026-02-12	16.790	16.790	16.000	16.040	16.040	456
2026-02-11	17.580	17.580	16.600	16.620	16.620	1,433
2026-02-10	17.580	17.960	17.580	17.700	17.700	844
2026-02-09	17.380	17.380	17.380	17.380	17.380	50
2026-02-06	16.720	16.810	16.720	16.800	16.800	7,204
2026-02-05	17.260	17.260	16.980	16.980	16.980	764
2026-02-04	17.800	17.960	17.800	17.960	17.960	65
2026-02-03	18.580	18.580	17.800	17.800	17.800	553
2026-02-02	19.280	19.280	19.280	19.280	19.280	0
2026-01-30	19.280	19.280	19.280	19.280	19.280	4
2026-01-29	19.690	19.690	18.960	18.960	18.960	165

← NewerPage 3 of 5 · 247 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.