Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	30.800	30.810	30.800	30.810	30.810	491
2025-05-12	31.200	31.200	31.120	31.120	31.120	106
2025-05-09	28.510	29.960	27.700	27.900	27.900	42,690
2025-05-08	26.550	26.550	26.500	26.500	26.500	8
2025-05-07	25.880	26.200	25.820	26.160	26.160	45
2025-05-06	26.040	26.040	25.710	25.710	25.710	1,059
2025-05-05	25.500	25.620	25.500	25.620	25.620	7
2025-05-02	25.120	25.620	25.120	25.440	25.440	1,824
2025-04-30	23.590	23.590	23.450	23.540	23.540	12
2025-04-29	25.150	25.150	25.150	25.150	25.150	1
2025-04-28	24.900	24.900	24.900	24.900	24.900	0
2025-04-25	23.810	24.900	23.810	24.900	24.900	3
2025-04-24	23.470	24.650	23.470	24.300	24.300	12
2025-04-23	24.460	24.460	24.460	24.460	24.460	11
2025-04-22	25.850	25.850	23.400	23.660	23.660	28
2025-04-17	25.600	25.600	25.600	25.600	25.600	2
2025-04-16	25.340	25.340	25.340	25.340	25.340	0
2025-04-15	25.340	25.340	25.340	25.340	25.340	106
2025-04-14	25.290	25.290	25.290	25.290	25.290	7
2025-04-11	24.600	24.600	24.600	24.600	24.600	2
2025-04-10	24.680	24.680	24.680	24.680	24.680	0
2025-04-09	24.680	24.680	24.680	24.680	24.680	5
2025-04-08	24.420	24.420	24.420	24.420	24.420	200
2025-04-07	24.090	25.290	24.090	25.170	25.170	8
2025-04-04	25.080	25.230	24.340	25.230	25.230	10
2025-04-03	26.330	26.370	26.330	26.370	26.370	163
2025-04-02	29.600	29.600	29.600	29.600	29.600	0
2025-04-01	29.600	29.600	29.600	29.600	29.600	0
2025-03-31	29.600	29.600	29.600	29.600	29.600	0
2025-03-28	29.600	29.600	29.600	29.600	29.600	0
2025-03-27	29.600	29.600	29.600	29.600	29.600	0
2025-03-26	29.600	29.600	29.600	29.600	29.600	0
2025-03-25	29.600	29.600	29.600	29.600	29.600	0
2025-03-24	29.600	29.600	29.600	29.600	29.600	0
2025-03-21	29.600	29.600	29.600	29.600	29.600	0
2025-03-20	29.600	29.600	29.600	29.600	29.600	0
2025-03-19	29.610	29.610	29.600	29.600	29.600	6
2025-03-18	29.610	29.610	29.610	29.610	29.610	350
2025-03-17	30.420	30.420	30.420	30.420	30.420	10
2025-03-14	30.390	30.540	30.390	30.540	30.540	501
2025-03-13	32.320	32.320	32.320	32.320	32.320	0
2025-03-12	32.440	32.440	32.320	32.320	32.320	512
2025-03-11	35.880	35.880	35.880	35.880	35.880	0
2025-03-10	35.880	35.880	35.880	35.880	35.880	0
2025-03-07	35.880	35.880	35.880	35.880	35.880	0
2025-03-06	35.880	35.880	35.880	35.880	35.880	0
2025-03-05	35.880	35.880	35.880	35.880	35.880	0
2025-02-28	35.880	35.880	35.880	35.880	35.880	0
2025-02-27	35.880	35.880	35.880	35.880	35.880	100
2025-02-26	34.740	34.740	34.740	34.740	34.740	0
2025-02-25	35.400	35.400	34.740	34.740	34.740	1,064
2025-02-24	35.300	35.300	35.300	35.300	35.300	100
2025-02-21	35.840	35.920	35.840	35.920	35.920	278
2025-02-20	36.860	36.860	36.860	36.860	36.860	0
2025-02-19	36.860	36.860	36.860	36.860	36.860	0
2025-02-18	36.830	36.860	36.830	36.860	36.860	6
2025-02-17	37.590	37.590	37.590	37.590	37.590	0
2025-02-14	37.590	37.590	37.590	37.590	37.590	3
2025-02-13	37.610	37.610	37.240	37.520	37.520	106
2025-02-12	38.100	38.100	38.100	38.100	38.100	0

← NewerPage 7 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.