Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	29.930	29.930	29.930	29.930	29.930	0
2025-10-28	29.930	29.930	29.930	29.930	29.930	0
2025-10-27	29.930	29.930	29.930	29.930	29.930	0
2025-10-24	29.930	29.930	29.930	29.930	29.930	0
2025-10-23	29.960	29.960	29.930	29.930	29.930	440
2025-10-22	29.630	29.630	29.630	29.630	29.630	0
2025-10-21	29.630	29.630	29.630	29.630	29.630	0
2025-10-20	29.630	29.630	29.630	29.630	29.630	880
2025-10-17	30.500	30.500	30.500	30.500	30.500	0
2025-10-16	30.500	30.500	30.500	30.500	30.500	0
2025-10-15	30.500	30.500	30.500	30.500	30.500	100
2025-10-14	29.000	29.000	29.000	29.000	29.000	0
2025-10-13	29.000	29.000	29.000	29.000	29.000	0
2025-10-10	29.080	29.080	29.000	29.000	29.000	474
2025-10-09	28.500	28.500	28.500	28.500	28.500	22
2025-10-08	28.180	28.190	27.910	28.020	28.020	1,624
2025-10-07	27.900	27.900	27.900	27.900	27.900	0
2025-10-06	27.900	27.950	27.900	27.900	27.900	7
2025-10-03	28.740	28.740	28.470	28.470	28.470	35
2025-10-02	30.200	30.200	30.200	30.200	30.200	0
2025-10-01	30.200	30.200	30.200	30.200	30.200	0
2025-09-30	30.200	30.200	30.200	30.200	30.200	0
2025-09-29	30.200	30.200	30.200	30.200	30.200	0
2025-09-26	30.200	30.200	30.200	30.200	30.200	0
2025-09-25	30.200	30.200	30.200	30.200	30.200	0
2025-09-24	30.900	30.900	30.200	30.200	30.200	20
2025-09-23	31.260	31.270	31.260	31.270	31.270	780
2025-09-22	31.620	31.620	31.620	31.620	31.620	13
2025-09-19	31.900	31.900	31.860	31.860	31.860	16
2025-09-18	32.400	32.400	32.400	32.400	32.400	0
2025-09-17	32.300	32.400	32.300	32.400	32.400	4
2025-09-16	31.980	31.980	31.980	31.980	31.980	13
2025-09-15	31.360	31.360	31.360	31.360	31.360	0
2025-09-12	31.360	31.360	31.360	31.360	31.360	0
2025-09-11	31.360	31.360	31.360	31.360	31.360	12
2025-09-10	31.470	31.630	31.290	31.290	31.290	750
2025-09-09	34.330	34.330	33.860	33.860	33.860	490
2025-09-08	34.040	34.710	34.040	34.710	34.710	52
2025-09-05	33.900	33.900	33.900	33.900	33.900	150
2025-09-04	33.180	33.180	33.180	33.180	33.180	0
2025-09-03	33.180	33.180	33.180	33.180	33.180	0
2025-09-02	33.270	33.270	33.150	33.180	33.180	22
2025-09-01	33.270	33.270	33.270	33.270	33.270	0
2025-08-29	33.270	33.270	33.270	33.270	33.270	2
2025-08-28	32.310	33.360	32.310	33.210	33.210	5
2025-08-27	32.280	32.280	31.630	31.630	31.630	2
2025-08-26	32.280	32.280	32.280	32.280	32.280	1,000
2025-08-25	32.130	32.130	32.130	32.130	32.130	0
2025-08-22	32.130	32.130	32.130	32.130	32.130	0
2025-08-21	32.130	32.130	32.130	32.130	32.130	0
2025-08-20	32.130	32.130	32.130	32.130	32.130	0
2025-08-19	32.130	32.130	32.130	32.130	32.130	0
2025-08-18	31.570	32.130	31.570	32.130	32.130	13
2025-08-15	32.340	32.340	32.220	32.220	32.220	320
2025-08-14	31.440	31.440	31.440	31.440	31.440	0
2025-08-13	31.440	31.440	31.440	31.440	31.440	0
2025-08-12	31.440	31.440	31.440	31.440	31.440	0
2025-08-11	31.800	31.860	31.410	31.440	31.440	3,747
2025-08-08	31.770	32.760	31.770	32.190	32.190	54,416
2025-08-07	36.120	36.120	36.120	36.120	36.120	55

← NewerPage 5 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.