Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	19.57	19.88	19.24	19.66	11,775,142	-0.07(-0.35%)
Apr 29, 2026	19.41	19.80	19.15	19.73	13,580,448	-0.15(-0.75%)
Apr 28, 2026	20.27	20.72	19.87	19.88	12,288,793	-0.45(-2.21%)
Apr 27, 2026	19.83	20.57	19.82	20.33	9,388,902	+0.41(+2.06%)
Apr 24, 2026	19.72	19.93	19.47	19.92	11,584,728	+0.13(+0.66%)
Apr 23, 2026	20.31	20.34	19.47	19.79	8,994,083	-0.83(-4.03%)
Apr 22, 2026	20.78	20.98	20.56	20.62	9,780,280	+0.00(+0.00%)
Apr 21, 2026	20.82	21.14	20.40	20.62	11,065,591	-0.02(-0.10%)
Apr 20, 2026	20.05	20.71	19.77	20.64	11,067,560	+0.52(+2.58%)
Apr 17, 2026	20.11	20.46	19.94	20.12	15,158,337	+0.00(+0.00%)
Apr 16, 2026	20.50	20.58	19.94	20.12	14,589,024	-0.15(-0.74%)
Apr 15, 2026	18.75	20.50	18.75	20.27	24,834,820	+1.57(+8.40%)
Apr 14, 2026	18.50	18.72	18.18	18.70	10,961,225	+0.68(+3.77%)
Apr 13, 2026	17.57	18.10	17.33	18.02	11,921,241	+0.40(+2.27%)
Apr 10, 2026	18.00	18.07	17.44	17.62	14,631,320	-0.32(-1.78%)
Apr 09, 2026	18.00	18.10	17.64	17.94	13,765,120	-0.16(-0.88%)
Apr 08, 2026	18.73	18.84	18.05	18.10	14,042,519	-0.10(-0.55%)
Apr 07, 2026	18.27	18.44	18.04	18.20	9,926,226	-0.05(-0.27%)
Apr 06, 2026	18.17	18.53	18.11	18.25	13,882,594	+0.07(+0.39%)
Apr 02, 2026	18.26	18.60	17.89	18.18	14,519,099	-0.11(-0.60%)
Apr 01, 2026	18.29	18.68	17.96	18.29	17,303,450	-0.05(-0.27%)
Mar 31, 2026	18.15	18.59	18.03	18.34	16,487,077	+0.33(+1.83%)
Mar 30, 2026	17.82	18.33	17.77	18.01	18,796,260	+0.25(+1.41%)
Mar 27, 2026	17.79	18.01	17.50	17.76	16,314,160	-0.20(-1.11%)
Mar 26, 2026	18.30	18.83	17.77	17.96	18,760,368	-0.72(-3.85%)
Mar 25, 2026	18.68	18.98	18.32	18.68	13,143,883	+0.29(+1.58%)
Mar 24, 2026	18.84	18.85	18.16	18.39	22,582,314	-0.53(-2.80%)
Mar 23, 2026	18.89	19.23	18.66	18.92	15,626,431	+0.24(+1.28%)
Mar 20, 2026	18.51	19.00	18.45	18.68	26,803,842	+0.02(+0.11%)
Mar 19, 2026	18.43	19.17	18.42	18.66	15,559,752	-0.11(-0.59%)
Mar 18, 2026	18.42	19.00	18.32	18.77	16,982,084	+0.21(+1.13%)
Mar 17, 2026	18.37	19.05	18.37	18.56	18,830,202	+0.29(+1.59%)
Mar 16, 2026	18.14	18.91	18.13	18.27	24,361,458	+0.09(+0.50%)
Mar 13, 2026	18.27	18.75	17.83	18.18	20,580,574	+0.09(+0.50%)
Mar 12, 2026	18.82	19.20	18.08	18.09	30,681,612	-1.29(-6.66%)
Mar 11, 2026	19.57	19.73	18.86	19.38	19,187,772	+0.01(+0.05%)
Mar 10, 2026	19.78	19.81	19.21	19.37	19,197,632	-0.28(-1.42%)
Mar 09, 2026	19.65	19.91	19.30	19.65	22,304,540	-0.36(-1.80%)
Mar 06, 2026	19.66	20.05	19.32	20.01	20,448,618	+0.26(+1.32%)
Mar 05, 2026	19.37	19.94	19.13	19.75	26,299,520	+0.37(+1.91%)
Mar 04, 2026	19.10	19.66	18.90	19.38	25,928,368	+0.28(+1.47%)
Mar 03, 2026	18.33	19.34	18.05	19.10	39,208,504	+1.62(+9.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Pinterest, Inc. Class A Common Stock (NY:PINS)

Historical Prices

Contact us

Sections

Services

Search