The closing price for Pinterest (PINS) in January 2026 was $22.13, on January 30. It was down 15.5% for the month. The latest price is $20.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 30 2026 | $22.05 | $22.39 | $21.94 | $22.13 | 11,708,500 |
January 29 2026 | $23.00 | $23.05 | $21.83 | $22.35 | 30,886,900 |
January 28 2026 | $23.66 | $23.81 | $22.50 | $22.56 | 27,534,800 |
January 27 2026 | $25.00 | $25.03 | $23.22 | $23.41 | 39,073,100 |
January 26 2026 | $25.91 | $26.13 | $25.73 | $25.90 | 12,025,200 |
January 23 2026 | $25.71 | $26.39 | $25.61 | $25.91 | 9,885,200 |
January 22 2026 | $25.48 | $25.69 | $25.23 | $25.65 | 11,410,000 |
January 21 2026 | $25.65 | $25.81 | $24.86 | $24.99 | 14,885,500 |
January 20 2026 | $25.49 | $25.87 | $25.25 | $25.39 | 12,930,600 |
January 16 2026 | $26.82 | $26.88 | $25.86 | $25.91 | 10,789,000 |
January 15 2026 | $27.32 | $27.35 | $26.76 | $26.79 | 8,824,100 |
January 14 2026 | $27.43 | $27.45 | $26.88 | $27.07 | 10,168,300 |
January 13 2026 | $26.96 | $27.74 | $26.84 | $27.57 | 14,480,500 |
January 12 2026 | $27.02 | $27.44 | $26.81 | $26.82 | 10,264,400 |
January 09 2026 | $27.04 | $27.18 | $26.52 | $27.14 | 7,961,800 |
January 08 2026 | $27.50 | $27.65 | $26.69 | $26.80 | 12,547,200 |
January 07 2026 | $27.14 | $27.68 | $26.73 | $27.49 | 10,923,700 |
January 06 2026 | $26.92 | $27.21 | $26.80 | $27.07 | 10,032,400 |
January 05 2026 | $26.80 | $26.86 | $26.19 | $26.50 | 13,512,100 |
January 02 2026 | $26.18 | $26.97 | $25.95 | $26.56 | 17,788,800 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.