Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	35.500	35.700	35.500	35.520	35.520	2,983
2025-08-05	35.300	35.350	35.300	35.350	35.350	4,995
2025-08-04	35.320	35.490	35.300	35.490	35.490	1,008
2025-08-01	34.960	35.030	34.900	34.900	34.900	30,001
2025-07-31	36.280	36.280	35.960	35.960	35.960	8
2025-07-30	35.660	35.660	35.660	35.660	35.660	0
2025-07-29	35.660	35.660	35.660	35.660	35.660	0
2025-07-28	35.330	35.660	35.330	35.660	35.660	14
2025-07-25	35.330	35.330	35.330	35.330	35.330	0
2025-07-24	35.330	35.330	35.330	35.330	35.330	2
2025-07-23	35.280	35.280	34.980	34.980	34.980	335
2025-07-22	32.660	32.660	32.660	32.660	32.660	1
2025-07-21	33.330	33.330	33.330	33.330	33.330	0
2025-07-18	33.330	33.330	33.330	33.330	33.330	0
2025-07-17	33.330	33.330	33.330	33.330	33.330	0
2025-07-16	33.330	33.330	33.330	33.330	33.330	330
2025-07-15	33.550	33.550	33.550	33.550	33.550	0
2025-07-14	33.550	33.550	33.550	33.550	33.550	2
2025-07-11	33.180	33.180	33.180	33.180	33.180	0
2025-07-10	33.000	33.180	33.000	33.180	33.180	10
2025-07-09	32.760	32.760	32.760	32.760	32.760	0
2025-07-08	32.760	32.760	32.760	32.760	32.760	0
2025-07-07	32.760	32.760	32.760	32.760	32.760	0
2025-07-04	32.760	32.760	32.760	32.760	32.760	0
2025-07-03	32.970	32.970	32.760	32.760	32.760	2
2025-07-02	32.640	32.640	32.640	32.640	32.640	0
2025-07-01	32.640	32.640	32.640	32.640	32.640	0
2025-06-30	32.640	32.640	32.640	32.640	32.640	0
2025-06-27	32.640	32.640	32.640	32.640	32.640	3
2025-06-26	33.060	33.060	33.060	33.060	33.060	0
2025-06-25	32.710	33.060	32.710	33.060	33.060	3
2025-06-24	31.440	31.440	31.440	31.440	31.440	0
2025-06-23	31.440	31.440	31.440	31.440	31.440	3
2025-06-20	31.240	31.240	31.240	31.240	31.240	500
2025-06-18	31.710	31.710	31.710	31.710	31.710	0
2025-06-17	31.710	31.710	31.710	31.710	31.710	3
2025-06-16	32.100	32.100	31.800	31.800	31.800	3
2025-06-13	31.260	31.260	31.260	31.260	31.260	0
2025-06-12	31.260	31.260	31.260	31.260	31.260	0
2025-06-11	31.260	31.260	31.260	31.260	31.260	0
2025-06-10	31.260	31.260	31.260	31.260	31.260	0
2025-06-09	31.260	31.260	31.260	31.260	31.260	0
2025-06-06	31.260	31.260	31.260	31.260	31.260	0
2025-06-05	31.260	31.260	31.260	31.260	31.260	0
2025-06-04	31.260	31.260	31.260	31.260	31.260	0
2025-06-03	30.380	31.420	30.380	31.260	31.260	51
2025-06-02	29.550	30.230	29.550	30.230	30.230	2,126
2025-05-30	29.710	29.710	29.710	29.710	29.710	0
2025-05-29	29.970	30.110	29.710	29.710	29.710	22
2025-05-28	29.950	29.950	29.750	29.800	29.800	4
2025-05-27	29.750	29.930	29.430	29.430	29.430	875
2025-05-26	30.510	30.510	30.510	30.510	30.510	0
2025-05-23	30.510	30.510	30.510	30.510	30.510	1
2025-05-22	30.200	30.200	30.200	30.200	30.200	1
2025-05-21	30.200	30.880	30.200	30.500	30.500	64
2025-05-20	30.450	30.450	30.200	30.200	30.200	24
2025-05-19	30.450	30.450	30.450	30.450	30.450	15
2025-05-16	30.770	30.990	30.700	30.990	30.990	777
2025-05-15	30.400	30.400	30.400	30.400	30.400	1
2025-05-14	31.000	31.000	30.530	30.530	30.530	601

← NewerPage 6 of 21 · 1,249 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.