The highest closing price for Pinterest (PINS) last month was $31.38, on April 2. It was down 18.2% for the month. The latest price is $26.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $24.80 | $25.36 | $24.43 | $25.32 | 14,449,998 |
April 29 2025 | $26.04 | $26.36 | $25.98 | $26.28 | 7,472,801 |
April 28 2025 | $26.24 | $26.41 | $25.71 | $26.17 | 8,910,306 |
April 25 2025 | $26.31 | $26.53 | $25.57 | $26.06 | 15,817,851 |
April 24 2025 | $24.75 | $26.12 | $24.73 | $25.75 | 13,931,420 |
April 23 2025 | $25.98 | $27.14 | $25.42 | $25.61 | 11,119,970 |
April 22 2025 | $24.35 | $25.25 | $24.12 | $24.68 | 12,540,640 |
April 21 2025 | $24.85 | $24.90 | $23.73 | $24.21 | 9,200,718 |
April 17 2025 | $25.25 | $25.57 | $25.07 | $25.26 | 8,878,181 |
April 16 2025 | $25.34 | $25.96 | $24.94 | $25.45 | 9,131,261 |
April 15 2025 | $25.88 | $26.35 | $25.50 | $25.99 | 10,956,140 |
April 14 2025 | $27.19 | $27.37 | $25.56 | $25.85 | 8,985,743 |
April 11 2025 | $26.00 | $26.41 | $25.33 | $26.37 | 9,049,944 |
April 10 2025 | $27.24 | $27.75 | $25.66 | $26.23 | 12,402,680 |
April 09 2025 | $24.14 | $29.26 | $24.02 | $28.14 | 24,463,930 |
April 08 2025 | $26.75 | $27.00 | $24.12 | $24.68 | 14,496,740 |
April 07 2025 | $24.00 | $26.86 | $23.68 | $25.40 | 21,633,740 |
April 04 2025 | $25.86 | $26.33 | $24.91 | $25.78 | 22,733,100 |
April 03 2025 | $29.12 | $29.46 | $26.95 | $27.51 | 24,914,141 |
April 02 2025 | $30.41 | $31.99 | $30.38 | $31.38 | 9,685,752 |
April 01 2025 | $30.97 | $31.69 | $30.94 | $31.00 | 8,469,933 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
