Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	20.260	20.260	19.740	19.740	19.740	87
2026-01-27	21.730	21.730	20.300	20.300	20.300	157
2026-01-26	22.660	22.660	22.660	22.660	22.660	30
2026-01-23	23.140	23.140	23.120	23.120	23.120	8
2026-01-22	22.200	22.200	22.200	22.200	22.200	0
2026-01-21	22.600	22.600	22.200	22.200	22.200	199
2026-01-20	22.830	22.830	22.830	22.830	22.830	30
2026-01-19	23.440	23.440	23.440	23.440	23.440	0
2026-01-16	23.690	23.690	23.440	23.440	23.440	5,484
2026-01-15	24.540	24.540	24.540	24.540	24.540	0
2026-01-14	24.540	24.540	24.540	24.540	24.540	2,737
2026-01-13	24.680	24.680	24.680	24.680	24.680	2,737
2026-01-12	24.340	24.340	24.340	24.340	24.340	2
2026-01-09	24.230	24.230	24.230	24.230	24.230	2
2026-01-08	24.300	24.300	24.300	24.300	24.300	1
2026-01-07	24.860	24.860	24.860	24.860	24.860	2
2026-01-06	24.190	24.190	23.900	24.190	24.190	115
2026-01-05	23.950	23.950	23.950	23.950	23.950	10
2026-01-02	23.800	23.800	23.800	23.800	23.800	0
2025-12-30	23.800	23.800	23.800	23.800	23.800	0
2025-12-29	23.800	23.800	23.800	23.800	23.800	0
2025-12-26	23.800	23.800	23.800	23.800	23.800	0
2025-12-23	24.410	24.410	23.800	23.800	23.800	19
2025-12-22	24.450	24.450	24.130	24.130	24.130	43
2025-12-19	24.090	24.200	24.090	24.200	24.200	1,200
2025-12-18	23.540	23.540	23.540	23.540	23.540	0
2025-12-17	23.540	23.540	23.540	23.540	23.540	0
2025-12-16	23.540	23.540	23.540	23.540	23.540	30
2025-12-15	23.130	23.500	23.130	23.470	23.470	32
2025-12-12	23.410	23.410	23.410	23.410	23.410	29
2025-12-11	24.300	24.300	24.300	24.300	24.300	0
2025-12-10	24.300	24.300	24.300	24.300	24.300	0
2025-12-09	24.300	24.300	24.300	24.300	24.300	0
2025-12-08	24.300	24.300	24.300	24.300	24.300	0
2025-12-05	24.100	24.300	24.100	24.300	24.300	505
2025-12-04	24.080	24.080	24.080	24.080	24.080	5
2025-12-03	24.290	24.290	24.290	24.290	24.290	252
2025-12-02	23.910	23.910	23.910	23.910	23.910	40
2025-12-01	23.550	24.220	23.550	24.160	24.160	59
2025-11-28	23.310	23.310	23.310	23.310	23.310	1
2025-11-27	22.110	22.110	22.110	22.110	22.110	0
2025-11-26	22.110	22.110	22.110	22.110	22.110	0
2025-11-25	22.110	22.110	22.110	22.110	22.110	0
2025-11-24	22.110	22.110	22.110	22.110	22.110	0
2025-11-21	22.040	22.110	22.040	22.110	22.110	54
2025-11-19	22.880	22.880	22.490	22.490	22.490	100
2025-11-18	22.490	22.490	22.490	22.490	22.490	30
2025-11-17	22.950	22.950	22.700	22.700	22.700	22
2025-11-14	23.220	23.340	23.140	23.140	23.140	146
2025-11-13	24.040	24.040	24.040	24.040	24.040	1,400
2025-11-12	23.640	23.640	23.640	23.640	23.640	0
2025-11-11	23.620	23.640	23.620	23.640	23.640	127
2025-11-10	24.310	24.310	24.110	24.110	24.110	85
2025-11-07	24.240	24.240	23.770	23.860	23.860	32
2025-11-06	23.240	24.260	23.200	24.000	24.000	4,500
2025-11-05	29.700	29.700	22.950	23.310	23.310	1,366
2025-11-04	29.700	29.700	29.700	29.700	29.700	252
2025-11-03	29.260	29.260	29.260	29.260	29.260	0
2025-10-31	29.260	29.260	29.260	29.260	29.260	0
2025-10-30	28.880	29.280	28.880	29.260	29.260	351

← NewerPage 4 of 21 · 1,244 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.