The highest closing price for Pinterest (PINS) all-time was $89.15, on February 16, 2021. The latest price is $19.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2026 | $21.61 | $21.92 | $18.05 | $19.05 | 113,646,000 |
August 2026 | $24.38 | $25.73 | $21.38 | $21.71 | 238,989,771 |
July 2026 | $21.22 | $24.63 | $21.08 | $24.01 | 227,759,286 |
June 2026 | $20.37 | $22.37 | $18.73 | $21.03 | 431,782,400 |
May 2026 | $19.98 | $24.71 | $18.02 | $20.05 | 458,924,700 |
April 2026 | $18.29 | $21.14 | $17.33 | $19.66 | 275,119,200 |
March 2026 | $16.61 | $20.06 | $16.60 | $18.34 | 461,375,306 |
February 2026 | $22.06 | $22.38 | $13.84 | $17.13 | 445,341,194 |
January 2026 | $26.18 | $27.74 | $21.83 | $22.13 | 297,632,203 |
December 2025 | $25.80 | $27.96 | $25.45 | $25.89 | 360,834,654 |
November 2025 | $33.33 | $34.12 | $24.37 | $26.12 | 352,313,507 |
October 2025 | $31.86 | $35.42 | $30.27 | $33.10 | 232,398,546 |
September 2025 | $35.86 | $38.57 | $31.97 | $32.17 | 213,529,723 |
August 2025 | $37.27 | $39.83 | $33.10 | $36.63 | 236,184,505 |
July 2025 | $36.00 | $39.93 | $34.81 | $38.60 | 173,714,767 |
June 2025 | $31.04 | $36.29 | $31.03 | $35.86 | 195,250,754 |
May 2025 | $25.84 | $33.61 | $25.44 | $31.11 | 306,752,256 |
April 2025 | $30.97 | $31.99 | $23.68 | $25.32 | 279,244,990 |
March 2025 | $37.11 | $37.42 | $29.85 | $31.00 | 262,815,303 |
February 2025 | $32.35 | $40.90 | $32.31 | $36.98 | 258,839,001 |
January 2025 | $29.33 | $33.91 | $29.00 | $32.96 | 206,861,365 |
December 2024 | $30.26 | $33.35 | $28.92 | $29.00 | 204,336,649 |
November 2024 | $31.93 | $34.65 | $27.93 | $30.32 | 265,501,734 |
October 2024 | $33.80 | $34.45 | $31.25 | $31.79 | 151,744,456 |
September 2024 | $31.65 | $33.14 | $28.50 | $32.37 | 159,043,741 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.