The lowest closing price for Pinterest (PINS) all-time was $10.92, on March 18, 2020. The latest price is $30.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $31.86 | $32.51 | $30.27 | $30.40 | 80,905,988 |
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 |
August 2024 | $32.39 | $32.72 | $27.00 | $32.04 | 259,173,989 |
July 2024 | $43.70 | $44.06 | $31.92 | $31.95 | 208,589,063 |
June 2024 | $41.83 | $45.19 | $40.62 | $44.07 | 138,279,556 |
May 2024 | $39.44 | $43.12 | $37.91 | $41.49 | 242,562,384 |
April 2024 | $34.54 | $35.89 | $30.56 | $33.45 | 169,654,196 |
March 2024 | $36.65 | $37.27 | $33.52 | $34.67 | 177,438,083 |
February 2024 | $37.57 | $41.60 | $34.49 | $36.70 | 269,801,207 |
January 2024 | $36.36 | $39.59 | $35.36 | $37.47 | 179,934,680 |
December 2023 | $34.17 | $38.24 | $33.37 | $37.04 | 171,871,900 |
November 2023 | $29.93 | $34.85 | $28.92 | $34.07 | 231,735,000 |
October 2023 | $26.95 | $29.99 | $23.59 | $29.88 | 261,013,200 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
