MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PINS — Pinterest, Inc. Class A Common Stock
NYSEPinterest, Inc. Class A Common Stock
$20.31
+0.28(+1.40%)
- O
- 19.89
- H
- 20.64
- L
- 19.89
- V
- 14.25M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$20.31
Period Return-22.06%
Period High$39.93
Period Low$13.84
Avg Daily Volume14.60M
Total Trading Days365
PINS — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $19.89 | $20.64 | $19.89 | $20.31 | +$0.28 | +1.40% | 14,249,062 | $20.31 | $19.89 $20.64 |
| Oct 6, 2026 | $20.30 | $20.30 | $19.43 | $20.03 | $-0.03 | -0.15% | 15,233,737 | $19.85 | $19.43 $20.30 |
| Oct 5, 2026 | $19.46 | $20.14 | $19.45 | $20.06 | +$0.80 | +4.15% | 11,432,114 | $19.95 | $19.45 $20.14 |
| Oct 2, 2026 | $19.60 | $19.60 | $19.12 | $19.26 | $-0.20 | -1.03% | 8,695,051 | $19.26 | $19.12 $19.60 |
| Oct 1, 2026 | $19.09 | $19.49 | $18.60 | $19.46 | +$0.57 | +3.02% | 13,214,099 | $19.18 | $18.60 $19.49 |
| Sep 30, 2026 | $18.46 | $19.10 | $18.35 | $18.89 | +$0.35 | +1.89% | 16,143,655 | $18.90 | $18.35 $19.10 |
| Sep 29, 2026 | $18.45 | $18.57 | $18.23 | $18.54 | +$0.13 | +0.71% | 9,565,211 | $18.43 | $18.23 $18.57 |
| Sep 28, 2026 | $18.70 | $18.78 | $18.32 | $18.41 | $-0.49 | -2.59% | 8,822,941 | $18.47 | $18.32 $18.78 |
| Sep 25, 2026 | $18.73 | $19.03 | $18.63 | $18.90 | +$0.18 | +0.96% | 8,897,568 | $18.85 | $18.63 $19.03 |
| Sep 24, 2026 | $18.57 | $18.79 | $18.34 | $18.72 | +$0.27 | +1.46% | 11,760,305 | $18.58 | $18.34 $18.79 |
| Sep 23, 2026 | $18.43 | $18.60 | $17.84 | $18.45 | +$0.06 | +0.33% | 14,749,394 | $18.34 | $17.84 $18.60 |
| Sep 22, 2026 | $19.67 | $19.77 | $18.25 | $18.39 | $-0.97 | -5.01% | 22,423,331 | $18.65 | $18.25 $19.77 |
| Sep 21, 2026 | $18.75 | $19.50 | $18.62 | $19.36 | +$0.76 | +4.09% | 11,889,745 | $19.25 | $18.62 $19.50 |
| Sep 18, 2026 | $18.41 | $18.82 | $18.26 | $18.60 | +$0.29 | +1.58% | 33,620,736 | $18.55 | $18.26 $18.82 |
| Sep 17, 2026 | $18.74 | $18.81 | $18.20 | $18.31 | $-0.34 | -1.82% | 29,471,591 | $18.36 | $18.20 $18.81 |
| Sep 16, 2026 | $18.64 | $18.97 | $18.48 | $18.65 | $-0.11 | -0.59% | 12,812,739 | $18.66 | $18.48 $18.97 |
| Sep 15, 2026 | $19.31 | $19.43 | $18.74 | $18.76 | $-0.93 | -4.72% | 10,750,444 | $18.89 | $18.74 $19.43 |
| Sep 14, 2026 | $19.15 | $19.70 | $18.84 | $19.69 | +$0.64 | +3.36% | 12,010,050 | $19.43 | $18.84 $19.70 |
| Sep 11, 2026 | $19.03 | $19.11 | $18.60 | $19.05 | +$0.27 | +1.44% | 13,770,270 | $18.89 | $18.60 $19.11 |
| Sep 10, 2026 | $18.25 | $18.92 | $18.05 | $18.78 | +$0.50 | +2.74% | 14,364,719 | $18.72 | $18.05 $18.92 |
| Sep 9, 2026 | $19.98 | $20.21 | $18.28 | $18.28 | $-1.86 | -9.24% | 28,089,803 | $18.87 | $18.28 $20.21 |
| Sep 8, 2026 | $20.20 | $20.31 | $19.93 | $20.14 | $-0.26 | -1.27% | 11,519,257 | $20.14 | $19.93 $20.31 |
| Sep 4, 2026 | $20.70 | $20.74 | $20.17 | $20.40 | $-0.45 | -2.16% | 10,018,250 | $20.39 | $20.17 $20.74 |
| Sep 3, 2026 | $21.40 | $21.92 | $20.57 | $20.85 | $-0.37 | -1.74% | 12,803,173 | $20.94 | $20.57 $21.92 |
| Sep 2, 2026 | $21.27 | $21.42 | $21.00 | $21.22 | $-0.03 | -0.14% | 13,268,918 | $21.21 | $21.00 $21.42 |
| Sep 1, 2026 | $21.61 | $21.90 | $21.16 | $21.25 | $-0.46 | -2.12% | 9,834,789 | $21.40 | $21.16 $21.90 |
| Aug 31, 2026 | $22.09 | $22.50 | $21.38 | $21.71 | $-1.48 | -6.38% | 23,214,234 | $21.72 | $21.38 $22.50 |
| Aug 28, 2026 | $22.98 | $23.45 | $22.98 | $23.19 | +$0.31 | +1.35% | 6,672,992 | $23.20 | $22.98 $23.45 |
| Aug 27, 2026 | $23.45 | $23.51 | $22.80 | $22.88 | $-0.43 | -1.84% | 7,520,975 | $23.01 | $22.80 $23.51 |
| Aug 26, 2026 | $23.57 | $23.79 | $23.12 | $23.31 | $-0.35 | -1.48% | 10,392,769 | $23.37 | $23.12 $23.79 |