PINS Historical Stock Prices & CSV Downloads

Pinterest, Inc. (PINS), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	18.75	19.48	18.15	19.36	19.36	34,931,100
Oct 29, 2026	20.64	20.94	19.41	19.92	19.92	45,413,000
Oct 28, 2026	20.57	21.00	20.39	20.92	20.92	9,744,200
Oct 27, 2026	21.13	21.13	20.36	20.58	20.58	11,260,000
Oct 26, 2026	22.00	22.01	20.76	21.23	21.23	14,542,900
Oct 23, 2026	22.67	23.06	22.22	22.32	22.32	9,603,600
Oct 22, 2026	23.04	23.34	22.69	22.93	22.93	11,913,800
Oct 21, 2026	22.62	23.60	22.55	22.95	22.95	11,950,800
Oct 20, 2026	22.53	23.08	22.32	22.98	22.98	9,874,000
Oct 19, 2026	21.96	22.47	21.79	22.34	22.34	8,034,000
Oct 16, 2026	22.80	22.89	21.89	21.91	21.91	9,833,600
Oct 15, 2026	21.59	22.84	21.50	22.71	22.71	11,494,600
Oct 14, 2026	22.23	22.37	21.53	21.76	21.76	12,356,200
Oct 13, 2026	21.30	22.39	21.20	22.37	22.37	12,414,500
Oct 12, 2026	21.48	21.78	21.24	21.42	21.42	10,408,400
Oct 9, 2026	20.65	21.52	20.52	21.40	21.40	13,205,600
Oct 8, 2026	20.29	20.54	20.10	20.53	20.53	12,798,000
Oct 7, 2026	19.89	20.64	19.89	20.31	20.31	14,344,400
Oct 6, 2026	20.30	20.30	19.43	20.03	20.03	15,231,400
Oct 5, 2026	19.46	20.14	19.45	20.06	20.06	11,423,400
Oct 2, 2026	19.60	19.60	19.12	19.26	19.26	8,695,100
Oct 1, 2026	19.09	19.49	18.59	19.46	19.46	13,213,000
Sep 30, 2026	18.46	19.09	18.35	18.89	18.89	16,141,000
Sep 29, 2026	18.45	18.57	18.23	18.54	18.54	9,557,300
Sep 28, 2026	18.70	18.78	18.32	18.41	18.41	8,813,100

Historical stock data.