NYSE - Delayed Quote USD

Pinterest, Inc. (PINS)

Time to buy PINS?

32.57

+0.33

+(1.02%)

At close: May 16 at 4:00:02 PM EDT

31.99

-0.58

(-1.78%)

After hours: May 16 at 7:59:31 PM EDT

Time to buy PINS?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	32.30	32.78	32.17	32.57	32.57	11,144,700
May 15, 2025	33.21	33.26	32.06	32.24	32.24	8,855,400
May 14, 2025	33.03	33.61	32.63	32.89	32.89	12,862,200
May 13, 2025	31.85	33.15	31.55	32.93	32.93	20,767,200
May 12, 2025	32.15	33.54	31.74	32.84	32.84	34,159,100
May 9, 2025	30.37	31.26	29.13	29.22	29.22	44,159,600
May 8, 2025	28.00	28.41	27.62	27.86	27.86	27,596,700
May 7, 2025	27.17	27.56	26.87	27.34	27.34	10,155,200
May 6, 2025	27.01	27.61	26.81	26.99	26.99	9,203,700
May 5, 2025	26.25	27.63	26.25	27.48	27.48	12,097,900
May 2, 2025	26.08	27.37	25.90	26.87	26.87	15,613,900
May 1, 2025	25.84	26.39	25.44	25.49	25.49	11,565,800
Apr 30, 2025	24.80	25.36	24.43	25.32	25.32	14,450,000
Apr 29, 2025	26.04	26.35	25.98	26.28	26.28	7,472,800
Apr 28, 2025	26.24	26.41	25.71	26.17	26.17	8,910,300
Apr 25, 2025	26.31	26.52	25.57	26.06	26.06	15,817,900
Apr 24, 2025	24.75	26.12	24.73	25.75	25.75	13,931,400
Apr 23, 2025	25.98	27.14	25.42	25.61	25.61	11,120,000
Apr 22, 2025	24.35	25.25	24.12	24.68	24.68	12,540,600
Apr 21, 2025	24.85	24.90	23.73	24.21	24.21	9,200,700
Apr 17, 2025	25.25	25.57	25.07	25.26	25.26	8,878,000
Apr 16, 2025	25.34	25.96	24.94	25.45	25.45	9,131,300
Apr 15, 2025	25.88	26.35	25.50	25.99	25.99	10,956,100
Apr 14, 2025	27.19	27.37	25.56	25.85	25.85	8,985,700
Apr 11, 2025	26.00	26.41	25.33	26.37	26.37	9,049,900
Apr 10, 2025	27.24	27.75	25.66	26.23	26.23	12,402,700
Apr 9, 2025	24.14	29.25	24.02	28.14	28.14	24,463,900
Apr 8, 2025	26.75	27.00	24.11	24.68	24.68	14,496,700
Apr 7, 2025	24.00	26.86	23.68	25.40	25.40	21,633,700
Apr 4, 2025	25.86	26.33	24.91	25.78	25.78	22,733,100
Apr 3, 2025	29.12	29.46	26.95	27.51	27.51	24,914,100
Apr 2, 2025	30.41	31.99	30.38	31.38	31.38	9,685,800
Apr 1, 2025	30.97	31.69	30.93	31.00	31.00	8,469,900
Mar 31, 2025	30.80	31.22	29.85	31.00	31.00	10,254,000
Mar 28, 2025	32.02	32.27	31.20	31.47	31.47	8,592,700
Mar 27, 2025	32.61	32.85	32.05	32.24	32.24	5,574,300
Mar 26, 2025	34.48	34.58	32.71	32.91	32.91	7,757,900
Mar 25, 2025	34.28	35.09	34.15	34.63	34.63	14,486,000
Mar 24, 2025	33.58	34.35	33.56	34.04	34.04	11,459,300
Mar 21, 2025	31.10	32.65	31.01	32.42	32.42	15,163,900
Mar 20, 2025	31.02	32.39	31.00	31.42	31.42	11,046,900
Mar 19, 2025	31.35	32.15	30.99	31.60	31.60	13,962,200
Mar 18, 2025	31.68	31.68	30.74	31.30	31.30	14,626,100
Mar 17, 2025	32.15	32.61	31.43	32.07	32.07	11,184,500
Mar 14, 2025	31.60	32.00	31.15	31.95	31.95	14,080,900
Mar 13, 2025	33.22	33.40	30.96	31.13	31.13	17,022,700
Mar 12, 2025	33.02	33.74	32.55	33.28	33.28	18,573,000
Mar 11, 2025	31.29	32.35	31.20	31.39	31.39	20,296,600
Mar 10, 2025	33.47	33.50	31.19	31.75	31.75	17,836,500
Mar 7, 2025	34.27	34.66	33.13	34.30	34.30	9,082,700
Mar 6, 2025	35.75	36.13	34.41	34.51	34.51	8,788,600
Mar 5, 2025	35.75	36.41	35.64	36.20	36.20	12,125,500
Mar 4, 2025	35.00	35.88	33.77	35.20	35.20	11,301,500
Mar 3, 2025	37.11	37.42	35.42	35.57	35.57	9,593,700
Feb 28, 2025	35.81	37.06	35.56	36.98	36.98	10,886,400
Feb 27, 2025	37.02	37.34	36.17	36.17	36.17	6,473,200
Feb 26, 2025	37.18	37.40	36.58	36.88	36.88	10,435,200
Feb 25, 2025	36.69	37.03	36.01	36.61	36.61	11,331,600
Feb 24, 2025	37.70	37.74	36.86	36.95	36.95	10,496,800
Feb 21, 2025	39.76	39.85	37.46	37.73	37.73	9,083,100
Feb 20, 2025	38.80	39.70	38.24	39.56	39.56	11,991,400
Feb 19, 2025	39.19	39.21	38.57	38.69	38.69	6,440,400
Feb 18, 2025	39.00	39.60	38.72	39.32	39.32	10,980,300
Feb 14, 2025	39.10	39.24	38.57	38.87	38.87	7,741,400
Feb 13, 2025	39.10	39.13	38.59	39.09	39.09	9,016,700
Feb 12, 2025	39.26	39.69	38.89	39.10	39.10	9,946,500
Feb 11, 2025	39.59	39.96	38.66	39.57	39.57	14,902,900
Feb 10, 2025	40.12	40.38	39.37	39.64	39.64	27,429,000
Feb 7, 2025	40.89	40.90	38.85	40.00	40.00	50,875,900
Feb 6, 2025	33.08	33.90	33.08	33.59	33.59	21,575,700
Feb 5, 2025	33.33	33.71	32.93	33.30	33.30	9,429,900
Feb 4, 2025	33.12	33.72	33.08	33.39	33.39	10,836,300
Feb 3, 2025	32.35	33.18	32.31	33.08	33.08	8,966,000
Jan 31, 2025	33.17	33.71	32.90	32.96	32.96	8,997,200
Jan 30, 2025	33.89	33.91	32.91	32.93	32.93	8,548,900
Jan 29, 2025	33.05	33.88	32.87	33.22	33.22	10,972,200
Jan 28, 2025	32.80	33.52	32.37	32.90	32.90	12,634,700
Jan 27, 2025	32.28	33.78	32.28	33.48	33.48	10,495,600
Jan 24, 2025	32.95	33.08	32.35	32.90	32.90	12,531,300
Jan 23, 2025	31.49	32.87	31.23	32.83	32.83	12,714,000
Jan 22, 2025	32.20	32.39	31.52	31.64	31.64	11,376,900
Jan 21, 2025	30.90	32.13	30.81	32.07	32.07	14,342,500
Jan 17, 2025	30.78	30.98	30.36	30.53	30.53	7,840,900
Jan 16, 2025	30.50	31.19	30.36	30.39	30.39	6,913,500
Jan 15, 2025	30.43	31.51	30.34	30.63	30.63	8,998,800
Jan 14, 2025	30.48	30.50	29.53	29.79	29.79	9,955,600
Jan 13, 2025	29.69	30.44	29.00	30.41	30.41	11,022,400
Jan 10, 2025	30.74	31.80	30.65	30.66	30.66	11,901,100
Jan 8, 2025	31.50	31.98	30.71	30.87	30.87	12,380,900
Jan 7, 2025	32.37	32.49	31.77	31.81	31.81	6,603,800
Jan 6, 2025	31.73	32.88	31.69	32.41	32.41	10,430,500
Jan 3, 2025	30.93	31.74	30.74	30.94	30.94	8,238,600
Jan 2, 2025	29.33	30.61	29.30	30.58	30.58	9,960,100
Dec 31, 2024	29.11	29.52	28.93	29.00	29.00	7,459,900
Dec 30, 2024	29.17	29.36	28.94	29.15	29.15	6,831,400
Dec 27, 2024	29.77	29.82	29.20	29.56	29.56	4,978,700
Dec 26, 2024	29.83	30.18	29.76	29.92	29.92	3,810,900
Dec 24, 2024	29.58	30.13	29.50	29.90	29.90	4,253,500
Dec 23, 2024	29.59	29.89	29.36	29.47	29.47	7,090,300
Dec 20, 2024	29.38	29.98	28.92	29.49	29.49	16,961,200
Dec 19, 2024	30.15	30.33	29.45	29.61	29.61	10,273,400
Dec 18, 2024	30.98	31.31	29.68	29.87	29.87	10,429,100
Dec 17, 2024	30.02	31.05	29.71	31.00	31.00	13,015,500
Dec 16, 2024	30.56	31.16	30.10	30.30	30.30	13,441,500
Dec 13, 2024	30.86	30.89	30.44	30.65	30.65	9,688,100
Dec 12, 2024	31.95	31.95	30.65	30.84	30.84	10,683,300
Dec 11, 2024	31.96	32.60	31.88	31.93	31.93	9,137,400
Dec 10, 2024	32.38	32.58	31.30	31.83	31.83	13,798,400
Dec 9, 2024	32.13	33.35	32.04	33.06	33.06	11,963,400
Dec 6, 2024	31.79	32.29	31.48	32.28	32.28	9,242,600
Dec 5, 2024	32.35	32.78	31.54	31.58	31.58	7,504,100
Dec 4, 2024	31.57	32.63	31.50	32.30	32.30	12,589,300
Dec 3, 2024	30.40	31.73	30.10	31.34	31.34	12,121,800
Dec 2, 2024	30.26	30.81	29.72	30.43	30.43	9,062,800
Nov 29, 2024	30.36	30.75	30.28	30.32	30.32	3,510,800
Nov 27, 2024	30.88	31.17	30.17	30.32	30.32	6,281,100
Nov 26, 2024	30.66	31.27	30.37	31.00	31.00	9,664,300
Nov 25, 2024	30.10	30.54	30.05	30.51	30.51	12,246,400
Nov 22, 2024	29.14	30.03	28.85	30.02	30.02	14,762,200
Nov 21, 2024	29.30	29.34	28.42	29.31	29.31	12,172,900
Nov 20, 2024	29.73	29.88	28.93	29.23	29.23	6,707,100
Nov 19, 2024	28.69	29.80	28.49	29.69	29.69	7,884,900
Nov 18, 2024	28.50	29.00	28.24	28.99	28.99	9,657,500
Nov 15, 2024	29.10	29.11	28.04	28.24	28.24	16,830,700
Nov 14, 2024	29.95	30.20	29.24	29.37	29.37	12,736,500
Nov 13, 2024	30.68	30.91	29.64	29.98	29.98	12,621,000
Nov 12, 2024	30.30	31.21	30.20	30.67	30.67	11,427,300
Nov 11, 2024	29.73	30.93	29.73	30.39	30.39	23,236,700
Nov 8, 2024	29.14	30.00	27.93	29.18	29.18	55,970,300
Nov 7, 2024	34.16	34.65	33.91	33.93	33.93	23,202,800
Nov 6, 2024	33.30	33.84	32.85	33.76	33.76	10,213,300
Nov 5, 2024	32.36	32.97	32.27	32.72	32.72	4,942,600
Nov 4, 2024	31.93	32.49	31.63	32.28	32.28	5,831,100
Nov 1, 2024	31.93	32.37	31.58	32.02	32.02	5,602,000
Oct 31, 2024	32.40	32.91	31.76	31.79	31.79	5,773,900
Oct 30, 2024	32.96	33.23	32.41	32.59	32.59	8,244,400
Oct 29, 2024	32.52	32.60	31.86	32.43	32.43	6,955,100
Oct 28, 2024	32.50	32.54	31.94	32.26	32.26	5,248,900
Oct 25, 2024	31.90	32.67	31.77	32.35	32.35	5,353,600
Oct 24, 2024	31.62	31.99	31.31	31.83	31.83	7,289,300
Oct 23, 2024	32.02	32.24	31.50	31.54	31.54	6,544,900
Oct 22, 2024	31.53	32.04	31.25	31.94	31.94	11,667,600
Oct 21, 2024	33.04	33.24	32.63	33.03	33.03	3,088,800
Oct 18, 2024	33.12	33.38	32.92	33.18	33.18	4,633,900
Oct 17, 2024	33.21	33.76	32.83	32.94	32.94	7,943,700
Oct 16, 2024	33.57	33.62	33.02	33.37	33.37	5,585,000
Oct 15, 2024	33.94	33.95	33.29	33.67	33.67	5,743,300
Oct 14, 2024	34.25	34.45	33.80	33.98	33.98	3,870,100
Oct 11, 2024	33.65	34.31	33.61	34.15	34.15	6,900,300
Oct 10, 2024	33.58	33.84	33.33	33.74	33.74	6,629,200
Oct 9, 2024	33.38	34.15	33.03	33.84	33.84	7,785,800
Oct 8, 2024	32.66	33.00	32.30	32.92	32.92	4,845,000
Oct 7, 2024	33.25	33.34	32.56	32.58	32.58	6,581,400
Oct 4, 2024	33.40	33.55	32.67	33.25	33.25	6,305,000
Oct 3, 2024	32.75	32.92	32.41	32.77	32.77	7,267,400
Oct 2, 2024	32.87	33.27	32.56	33.21	33.21	6,199,300
Oct 1, 2024	33.80	34.14	32.31	32.76	32.76	11,285,900
Sep 30, 2024	32.28	33.00	32.08	32.37	32.37	5,756,300
Sep 27, 2024	32.86	33.14	32.35	32.48	32.48	7,640,800
Sep 26, 2024	32.51	32.83	32.20	32.72	32.72	10,993,500
Sep 25, 2024	31.99	32.32	31.50	32.15	32.15	8,858,300
Sep 24, 2024	31.27	31.85	30.64	31.65	31.65	9,066,300
Sep 23, 2024	30.92	31.00	30.40	30.46	30.46	6,178,000
Sep 20, 2024	30.40	30.51	30.06	30.38	30.38	7,614,500
Sep 19, 2024	30.50	30.87	30.27	30.52	30.52	8,102,500
Sep 18, 2024	29.42	30.32	29.38	29.89	29.89	6,691,900
Sep 17, 2024	29.29	29.42	28.86	29.36	29.36	11,109,100
Sep 16, 2024	28.83	29.14	28.62	28.89	28.89	7,802,200
Sep 13, 2024	29.35	29.38	28.55	28.86	28.86	9,374,200
Sep 12, 2024	29.55	29.73	29.26	29.31	29.31	8,063,000
Sep 11, 2024	29.05	29.93	28.50	29.22	29.22	11,291,600
Sep 10, 2024	29.49	29.62	28.90	29.12	29.12	4,669,300
Sep 9, 2024	29.51	29.97	28.98	29.41	29.41	6,433,000
Sep 6, 2024	30.60	30.63	29.04	29.25	29.25	11,349,000
Sep 5, 2024	30.91	31.59	30.70	30.81	30.81	6,142,700
Sep 4, 2024	31.09	31.28	30.48	30.83	30.83	6,245,200
Sep 3, 2024	31.65	32.29	31.17	31.31	31.31	5,661,700
Aug 30, 2024	31.42	32.19	31.41	32.04	32.04	6,818,300
Aug 29, 2024	31.50	31.99	31.10	31.20	31.20	5,856,100
Aug 28, 2024	31.45	31.58	31.03	31.27	31.27	4,203,000
Aug 27, 2024	31.57	31.80	31.10	31.53	31.53	4,495,100
Aug 26, 2024	32.36	32.40	31.38	31.70	31.70	5,730,200
Aug 23, 2024	32.16	32.47	31.94	32.34	32.34	5,598,800
Aug 22, 2024	32.72	32.72	31.57	32.02	32.02	6,776,300
Aug 21, 2024	31.66	32.59	31.62	32.52	32.52	9,904,000
Aug 20, 2024	31.77	31.88	31.24	31.65	31.65	8,391,700
Aug 19, 2024	31.09	31.89	31.00	31.77	31.77	14,346,000
Aug 16, 2024	30.51	31.13	30.39	31.01	31.01	10,000,200
Aug 15, 2024	29.57	31.14	29.57	30.67	30.67	14,362,300
Aug 14, 2024	29.78	30.24	29.01	29.28	29.28	9,497,900
Aug 13, 2024	29.00	30.08	28.92	29.75	29.75	15,694,500
Aug 12, 2024	29.02	29.33	28.84	29.01	29.01	11,319,500
Aug 9, 2024	29.13	29.33	28.70	28.99	28.99	7,928,100
Aug 8, 2024	28.78	29.98	28.33	29.27	29.27	16,174,900
Aug 7, 2024	29.23	30.03	28.55	28.79	28.79	16,434,200
Aug 6, 2024	28.96	29.42	28.50	28.85	28.85	15,792,700
Aug 5, 2024	27.00	28.93	27.00	28.66	28.66	17,522,500
Aug 2, 2024	29.71	29.85	28.91	29.10	29.10	27,795,600
Aug 1, 2024	32.39	32.70	30.91	31.24	31.24	24,532,100
Jul 31, 2024	35.04	36.11	31.92	31.95	31.95	38,865,800
Jul 30, 2024	37.57	38.25	37.03	37.35	37.35	17,850,800
Jul 29, 2024	37.85	38.22	37.13	37.36	37.36	15,007,800
Jul 26, 2024	38.31	38.59	37.45	37.55	37.55	10,960,700
Jul 25, 2024	38.62	38.65	37.54	37.88	37.88	9,016,000
Jul 24, 2024	39.80	39.80	38.58	38.81	38.81	10,191,300
Jul 23, 2024	41.37	42.02	40.70	40.82	40.82	5,471,000
Jul 22, 2024	40.97	41.72	40.81	41.10	41.10	4,842,000
Jul 19, 2024	40.30	41.77	40.03	40.78	40.78	10,265,900
Jul 18, 2024	41.64	42.20	40.38	40.96	40.96	9,733,400
Jul 17, 2024	40.15	41.43	39.94	40.70	40.70	9,747,500
Jul 16, 2024	41.42	41.53	40.46	40.76	40.76	6,456,900
Jul 15, 2024	41.06	41.83	40.83	41.36	41.36	8,575,700
Jul 12, 2024	41.67	41.78	40.64	41.29	41.29	8,632,100
Jul 11, 2024	42.85	43.03	41.92	42.12	42.12	6,605,900
Jul 10, 2024	43.34	43.75	42.60	42.74	42.74	5,597,700
Jul 9, 2024	43.58	44.06	43.11	43.34	43.34	5,834,500
Jul 8, 2024	43.51	43.84	43.22	43.44	43.44	4,224,800
Jul 5, 2024	43.02	43.69	42.90	43.51	43.51	4,342,500
Jul 3, 2024	43.28	43.47	42.73	43.12	43.12	3,091,500
Jul 2, 2024	42.93	43.44	42.43	43.26	43.26	5,424,700
Jul 1, 2024	43.70	43.97	42.46	43.08	43.08	7,849,500
Jun 28, 2024	44.19	44.79	44.04	44.07	44.07	7,607,800
Jun 27, 2024	44.40	44.58	43.94	44.12	44.12	3,820,000
Jun 26, 2024	44.63	44.70	44.20	44.40	44.40	4,774,600
Jun 25, 2024	43.39	45.19	43.28	44.98	44.98	9,527,000
Jun 24, 2024	43.56	44.01	42.96	43.12	43.12	6,350,200
Jun 21, 2024	43.93	43.95	43.30	43.62	43.62	8,318,500
Jun 20, 2024	44.54	45.01	43.51	44.01	44.01	5,829,900
Jun 18, 2024	43.55	44.76	43.55	44.22	44.22	8,163,800
Jun 17, 2024	43.21	44.68	43.08	43.83	43.83	9,400,000
Jun 14, 2024	42.26	43.94	42.18	43.51	43.51	7,132,300
Jun 13, 2024	43.90	44.01	43.21	43.23	43.23	4,437,200
Jun 12, 2024	44.27	44.48	43.66	43.90	43.90	5,507,200
Jun 11, 2024	44.20	44.64	43.55	43.79	43.79	5,648,900
Jun 10, 2024	43.83	44.17	43.38	44.04	44.04	7,084,900
Jun 7, 2024	42.60	44.20	42.31	44.11	44.11	13,467,300
Jun 6, 2024	41.15	42.75	41.08	42.73	42.73	12,395,700
Jun 5, 2024	40.99	41.32	40.78	41.21	41.21	4,959,300
Jun 4, 2024	41.29	41.51	40.62	40.68	40.68	5,375,200
Jun 3, 2024	41.83	41.91	40.92	41.20	41.20	8,479,600
May 31, 2024	41.41	41.54	40.79	41.49	41.49	8,329,100
May 30, 2024	41.94	42.02	41.19	41.38	41.38	5,308,500
May 29, 2024	41.02	42.46	41.02	42.12	42.12	7,212,700
May 28, 2024	41.40	41.83	41.24	41.50	41.50	7,815,000
May 24, 2024	41.40	41.92	41.25	41.44	41.44	4,334,800
May 23, 2024	41.66	41.89	41.06	41.30	41.30	5,820,000
May 22, 2024	41.46	41.60	41.16	41.38	41.38	6,265,600
May 21, 2024	42.50	42.57	41.22	41.51	41.51	8,514,900
May 20, 2024	42.84	43.12	42.51	42.64	42.64	7,025,300
May 17, 2024	42.88	42.97	42.54	42.78	42.78	4,947,500

RDDT Reddit, Inc.

113.23

-0.32%

SNAP Snap Inc.

8.75

+1.98%

SPOT Spotify Technology S.A.

656.30

+2.52%

NBIS Nebius Group N.V.

37.32

+4.27%

META Meta Platforms, Inc.

640.34

-0.55%

GOOGL Alphabet Inc.

166.19

+1.36%

GOOG Alphabet Inc.

167.43

+1.23%

RUM Rumble Inc.

10.47

+1.45%

BIDU Baidu, Inc.

89.34

+0.17%

TCEHY Tencent Holdings Limited

65.47

+0.02%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pinterest, Inc. (PINS)

Related Tickers