Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	38.320	38.320	37.250	38.100	38.100	300
2025-02-10	38.560	38.600	37.900	37.900	37.900	213
2025-02-07	38.330	38.330	37.950	38.240	38.240	2,027
2025-02-06	32.460	32.460	32.150	32.150	32.150	1,556
2025-02-05	32.130	32.130	32.130	32.130	32.130	6
2025-02-04	32.240	32.240	32.240	32.240	32.240	100
2025-02-03	31.850	31.850	31.850	31.850	31.850	149
2025-01-31	32.790	32.790	32.790	32.790	32.790	0
2025-01-30	32.790	32.790	32.790	32.790	32.790	0
2025-01-29	32.790	32.790	32.790	32.790	32.790	99
2025-01-28	32.490	32.490	32.490	32.490	32.490	0
2025-01-27	31.080	32.490	31.080	32.490	32.490	721
2025-01-24	30.960	30.960	30.960	30.960	30.960	0
2025-01-23	30.960	30.960	30.960	30.960	30.960	0
2025-01-22	30.960	30.960	30.960	30.960	30.960	0
2025-01-21	30.960	30.960	30.960	30.960	30.960	0
2025-01-20	30.960	30.960	30.960	30.960	30.960	0
2025-01-17	30.960	30.960	30.960	30.960	30.960	0
2025-01-16	30.960	30.960	30.960	30.960	30.960	9
2025-01-15	30.780	30.850	30.780	30.850	30.850	23
2025-01-14	30.600	30.600	30.600	30.600	30.600	0
2025-01-13	30.000	30.600	29.910	30.600	30.600	2,389
2025-01-10	31.830	31.830	31.830	31.830	31.830	19
2025-01-09	31.770	31.770	31.770	31.770	31.770	0
2025-01-08	31.770	31.770	31.770	31.770	31.770	7
2025-01-07	32.820	32.820	32.400	32.400	32.400	11
2025-01-06	33.000	33.300	33.000	33.190	33.190	147
2025-01-03	31.870	31.870	31.870	31.870	31.870	1
2025-01-02	30.230	31.200	30.230	31.200	31.200	77
2024-12-30	30.000	30.000	29.990	29.990	29.990	65
2024-12-27	30.420	30.420	30.420	30.420	30.420	27
2024-12-26	30.750	30.750	30.750	30.750	30.750	86
2024-12-23	30.480	30.480	30.480	30.480	30.480	49
2024-12-20	30.270	30.270	30.120	30.120	30.120	188
2024-12-19	31.050	31.050	30.330	30.330	30.330	62
2024-12-18	32.260	32.260	31.140	31.140	31.140	76
2024-12-17	30.900	31.150	30.900	31.150	31.150	17
2024-12-16	30.900	30.900	30.900	30.900	30.900	16
2024-12-13	30.930	30.930	30.930	30.930	30.930	10
2024-12-12	31.680	31.680	30.870	30.870	30.870	272
2024-12-11	32.100	32.430	32.100	32.430	32.430	5
2024-12-10	33.090	33.090	32.100	32.100	32.100	25
2024-12-09	33.510	33.510	33.360	33.360	33.360	23
2024-12-06	32.430	32.430	32.430	32.430	32.430	36
2024-12-05	31.980	31.980	31.660	31.660	31.660	73
2024-12-04	31.890	31.890	31.890	31.890	31.890	22
2024-12-03	31.800	31.850	31.530	31.530	31.530	1,139
2024-12-02	30.570	30.570	30.570	30.570	30.570	38
2024-11-29	30.390	30.390	30.120	30.120	30.120	60
2024-11-28	29.840	29.840	29.840	29.840	29.840	0
2024-11-27	29.840	29.840	29.840	29.840	29.840	38
2024-11-26	29.880	29.880	29.880	29.880	29.880	7
2024-11-25	29.510	29.510	29.510	29.510	29.510	7
2024-11-22	28.700	28.740	28.700	28.740	28.740	44
2024-11-21	28.530	28.530	28.300	28.300	28.300	23
2024-11-19	27.930	28.350	27.930	28.350	28.350	53
2024-11-18	27.730	27.730	27.730	27.730	27.730	48
2024-11-14	28.700	28.700	28.700	28.700	28.700	13
2024-11-13	29.190	29.220	28.680	28.680	28.680	12
2024-11-12	29.400	29.400	29.400	29.400	29.400	1,109

← NewerPage 8 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.