Pinterest, Inc. Class A Common Stock (PINS)
32.96
+0.03 (0.09%)
Pinterest Inc is a visual discovery platform that allows users to explore and share ideas through a curated collection of images, videos, and links
The platform serves as an inspiration hub, where individuals can find and save creative concepts for various interests, including home decor, fashion, cooking, and personal projects. Businesses and creators can also leverage Pinterest's tools to reach target audiences by promoting their products and services, making it a powerful marketplace for visual content and e-commerce solutions. Overall, Pinterest fosters a community of creativity, inspiration, and innovation, connecting millions of users with ideas that spark their imagination.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 33.17 | 33.70 | 32.90 | 32.96 | 8,995,961 | 32.96 |
| 1/30/2025 | 33.89 | 33.91 | 32.91 | 32.93 | 8,547,899 | 32.93 |
| 1/29/2025 | 33.05 | 33.88 | 32.87 | 33.22 | 10,962,470 | 33.22 |
| 1/28/2025 | 32.80 | 33.52 | 32.37 | 32.90 | 12,634,801 | 32.90 |
| 1/27/2025 | 32.28 | 33.78 | 32.28 | 33.48 | 10,493,493 | 33.48 |
| 1/24/2025 | 32.95 | 33.08 | 32.35 | 32.90 | 12,531,694 | 32.90 |
| 1/23/2025 | 31.49 | 32.87 | 31.23 | 32.83 | 12,712,688 | 32.83 |
| 1/22/2025 | 32.20 | 32.39 | 31.52 | 31.64 | 11,375,947 | 31.64 |
| 1/21/2025 | 30.90 | 32.13 | 30.81 | 32.07 | 14,342,537 | 32.07 |
| 1/17/2025 | 30.78 | 30.98 | 30.36 | 30.53 | 7,840,947 | 30.53 |
| 1/16/2025 | 30.50 | 31.19 | 30.36 | 30.39 | 6,912,859 | 30.39 |
| 1/15/2025 | 30.43 | 31.51 | 30.34 | 30.63 | 8,997,995 | 30.63 |
| 1/14/2025 | 30.48 | 30.50 | 29.53 | 29.79 | 9,953,479 | 29.79 |
| 1/13/2025 | 29.69 | 30.44 | 29.00 | 30.41 | 11,012,300 | 30.41 |
| 1/10/2025 | 30.74 | 31.80 | 30.65 | 30.66 | 11,901,105 | 30.66 |
| 1/08/2025 | 31.50 | 31.98 | 30.71 | 30.87 | 12,380,905 | 30.87 |
| 1/07/2025 | 32.37 | 32.49 | 31.77 | 31.81 | 6,597,216 | 31.81 |
| 1/06/2025 | 31.73 | 32.88 | 31.69 | 32.41 | 10,429,019 | 32.41 |
| 1/03/2025 | 30.93 | 31.74 | 30.74 | 30.94 | 8,239,515 | 30.94 |
| 1/02/2025 | 29.33 | 30.61 | 29.30 | 30.58 | 10,006,913 | 30.58 |
| 12/31/2024 | 29.15 | 0.00 | 29.15 | 29.00 | 0 | 29.00 |
| 12/30/2024 | 29.17 | 29.36 | 28.94 | 29.15 | 6,829,626 | 29.15 |
| 12/27/2024 | 29.77 | 29.82 | 29.20 | 29.56 | 4,978,745 | 29.56 |
| 12/26/2024 | 29.83 | 30.18 | 29.76 | 29.92 | 3,811,004 | 29.92 |
| 12/24/2024 | 29.58 | 30.13 | 29.50 | 29.90 | 4,253,465 | 29.90 |
| 12/23/2024 | 29.59 | 29.89 | 29.36 | 29.47 | 7,087,760 | 29.47 |
| 12/20/2024 | 29.38 | 29.98 | 28.92 | 29.49 | 16,961,187 | 29.49 |
| 12/19/2024 | 30.15 | 30.33 | 29.45 | 29.75 | 7,433,546 | 29.75 |
| 12/18/2024 | 30.98 | 31.31 | 29.68 | 29.87 | 10,424,002 | 29.87 |
| 12/17/2024 | 30.02 | 31.05 | 29.71 | 31.00 | 13,012,098 | 31.00 |
| 12/16/2024 | 30.56 | 31.16 | 30.10 | 30.30 | 13,429,023 | 30.30 |
| 12/13/2024 | 30.86 | 30.89 | 30.44 | 30.65 | 9,688,121 | 30.65 |
| 12/12/2024 | 31.95 | 31.95 | 30.65 | 30.84 | 10,679,519 | 30.84 |
| 12/11/2024 | 31.96 | 32.60 | 31.88 | 31.93 | 9,130,904 | 31.93 |
| 12/10/2024 | 32.38 | 32.58 | 31.30 | 31.83 | 13,797,234 | 31.83 |
| 12/09/2024 | 32.13 | 33.35 | 32.04 | 33.06 | 11,962,256 | 33.06 |
| 12/06/2024 | 31.79 | 32.29 | 31.48 | 32.28 | 9,258,661 | 32.28 |
| 12/05/2024 | 32.35 | 32.78 | 31.54 | 31.58 | 7,497,707 | 31.58 |
| 12/04/2024 | 31.57 | 32.63 | 31.50 | 32.30 | 12,586,948 | 32.30 |
| 12/03/2024 | 30.40 | 31.73 | 30.10 | 31.34 | 12,118,950 | 31.34 |
| 12/02/2024 | 30.26 | 30.81 | 29.72 | 30.43 | 9,059,194 | 30.43 |
| 11/29/2024 | 30.36 | 30.75 | 30.28 | 30.32 | 3,510,817 | 30.32 |
| 11/27/2024 | 30.88 | 31.17 | 30.16 | 30.32 | 6,281,135 | 30.32 |
| 11/26/2024 | 30.66 | 31.27 | 30.37 | 31.00 | 9,661,288 | 31.00 |
| 11/25/2024 | 30.10 | 30.54 | 30.05 | 30.51 | 12,236,616 | 30.51 |
| 11/22/2024 | 29.14 | 30.03 | 28.85 | 30.02 | 14,762,222 | 30.02 |
| 11/21/2024 | 29.30 | 29.34 | 28.42 | 29.31 | 12,170,968 | 29.31 |
| 11/20/2024 | 29.73 | 29.88 | 28.93 | 29.23 | 6,700,001 | 29.23 |
| 11/19/2024 | 28.69 | 29.80 | 28.49 | 29.69 | 7,881,714 | 29.69 |
| 11/18/2024 | 28.50 | 29.00 | 28.24 | 28.99 | 9,656,045 | 28.99 |
| 11/15/2024 | 29.10 | 29.11 | 28.04 | 28.24 | 16,830,753 | 28.24 |
| 11/14/2024 | 29.95 | 30.20 | 29.24 | 29.37 | 12,726,670 | 29.37 |
| 11/13/2024 | 30.68 | 30.91 | 29.64 | 29.98 | 12,616,514 | 29.98 |
| 11/12/2024 | 30.30 | 31.21 | 30.20 | 30.67 | 11,425,529 | 30.67 |
| 11/11/2024 | 29.73 | 30.93 | 29.73 | 30.39 | 23,201,663 | 30.39 |
| 11/08/2024 | 29.14 | 30.00 | 27.93 | 29.18 | 55,970,366 | 29.18 |
| 11/07/2024 | 34.16 | 34.65 | 33.91 | 33.93 | 22,857,450 | 33.93 |
| 11/06/2024 | 33.30 | 33.84 | 32.85 | 33.76 | 10,201,016 | 33.76 |
| 11/05/2024 | 32.36 | 32.97 | 32.27 | 32.72 | 4,938,494 | 32.72 |
| 11/04/2024 | 31.93 | 32.48 | 31.63 | 32.28 | 5,831,322 | 32.28 |
| 11/01/2024 | 31.93 | 32.37 | 31.58 | 32.02 | 5,601,956 | 32.02 |