Pinterest, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	18.800	19.540	18.800	19.300	19.300	130
2026-10-15	18.430	18.720	18.430	18.720	18.720	108
2026-10-14	18.690	18.690	18.400	18.400	18.400	108
2026-10-13	16.170	16.170	16.170	16.170	16.170	0
2026-10-12	16.170	16.170	16.170	16.170	16.170	0
2026-10-09	16.170	16.170	16.170	16.170	16.170	0
2026-10-08	16.170	16.170	16.170	16.170	16.170	0
2026-10-07	16.170	16.170	16.170	16.170	16.170	0
2026-10-06	16.170	16.170	16.170	16.170	16.170	60
2026-10-05	15.680	15.680	15.680	15.680	15.680	0
2026-10-02	15.680	15.680	15.680	15.680	15.680	0
2026-10-01	15.680	15.680	15.680	15.680	15.680	8
2026-09-30	16.000	16.000	16.000	16.000	16.000	0
2026-09-29	16.000	16.000	16.000	16.000	16.000	0
2026-09-28	16.000	16.000	16.000	16.000	16.000	5
2026-09-25	15.600	15.600	15.600	15.600	15.600	0
2026-09-24	15.600	15.600	15.600	15.600	15.600	0
2026-09-23	15.600	15.600	15.600	15.600	15.600	1
2026-09-22	15.600	15.600	15.600	15.600	15.600	100
2026-09-21	16.620	16.620	16.620	16.620	16.620	0
2026-09-18	16.620	16.620	16.620	16.620	16.620	0
2026-09-17	16.620	16.620	16.620	16.620	16.620	0
2026-09-16	16.620	16.620	16.620	16.620	16.620	0
2026-09-15	16.620	16.620	16.620	16.620	16.620	0
2026-09-14	16.730	16.730	16.620	16.620	16.620	5,062
2026-09-11	15.780	16.140	15.780	16.140	16.140	53
2026-09-10	15.490	15.490	15.490	15.490	15.490	8
2026-09-09	16.040	16.040	15.810	15.810	15.810	3,035
2026-09-08	17.070	17.070	17.070	17.070	17.070	10
2026-09-04	17.360	17.360	17.360	17.360	17.360	1
2026-09-03	17.590	17.590	17.590	17.590	17.590	5
2026-09-02	18.270	18.270	18.000	18.000	18.000	170
2026-09-01	18.300	18.300	18.300	18.300	18.300	11
2026-08-31	20.060	20.060	20.060	20.060	20.060	0
2026-08-28	20.060	20.060	20.060	20.060	20.060	0
2026-08-27	20.060	20.060	20.060	20.060	20.060	0
2026-08-26	20.060	20.060	20.060	20.060	20.060	0
2026-08-25	20.060	20.060	20.060	20.060	20.060	0
2026-08-24	20.100	20.100	20.060	20.060	20.060	1,001
2026-08-21	20.040	20.040	20.040	20.040	20.040	1
2026-08-20	20.040	20.040	20.040	20.040	20.040	10
2026-08-19	19.990	19.990	19.990	19.990	19.990	0
2026-08-18	19.990	19.990	19.990	19.990	19.990	0
2026-08-17	19.990	19.990	19.990	19.990	19.990	200
2026-08-14	19.730	19.730	19.730	19.730	19.730	0
2026-08-13	19.730	19.730	19.730	19.730	19.730	0
2026-08-12	19.730	19.730	19.730	19.730	19.730	800
2026-08-11	19.800	19.800	19.800	19.800	19.800	0
2026-08-10	19.800	19.800	19.800	19.800	19.800	0
2026-08-07	19.800	19.800	19.800	19.800	19.800	500
2026-08-06	19.810	19.810	19.810	19.810	19.810	2,500
2026-08-05	20.360	20.360	20.360	20.360	20.360	0
2026-08-04	20.360	20.360	20.360	20.360	20.360	0
2026-08-03	20.360	20.360	20.360	20.360	20.360	1,440
2026-07-31	20.260	20.260	20.260	20.260	20.260	5
2026-07-30	20.550	20.550	20.480	20.520	20.520	3,902
2026-07-29	18.340	18.340	18.340	18.340	18.340	0
2026-07-28	18.340	18.340	18.340	18.340	18.340	0
2026-07-27	18.340	18.340	18.340	18.340	18.340	0
2026-07-24	18.340	18.340	18.340	18.340	18.340	0

Page 1 of 5 · 247 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.