Pinterest Stock Price History
NYSE: PINSTechnologyComputer Software: Programming Data ProcessingUSD
21.40+0.87 (+4.24%)
At close: Oct 9, 4:03 PM ET · Delayed 15 min
PINS price history at a glance
The price history for Pinterest (PINS) on this page begins on April 15, 2019, when the stock closed at $24.40; it most recently closed at $21.40 on October 5, 2026. The highest price in this record is $89.90, reached on February 15, 2021; the latest close is 76.2% below that peak. Across the 6 complete calendar years in the table, PINS finished higher in 2 and lower in 4. Its best year was 2020 (+258.9%) and its worst was 2021 (-44.8%).
Over roughly 7 years the share price changed -12.3%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, PINS has lost 29.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $89.90
- Date of high
- Feb 15, 2021
- Low since 2019
- $10.10
- Date of low
- Mar 16, 2020
- 52-week high
- $35.42
- 52-week low
- $13.84
- IPO year
- 2019
- Last close
- $21.40
PINS returns
1 week
+11.11%
1 month
+17.07%
3 months
-4.97%
6 months
+21.45%
Year to date
-17.34%
1 year
-29.61%
3 years
-19.61%
5 years
-59.37%
PINS price return, excluding dividends.
PINS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 21.40 | -19.43% |
| 2025 | 26.56 | -14.16% |
| 2024 | 30.94 | -16.47% |
| 2023 | 37.04 | +52.55% |
| 2022 | 24.28 | -33.20% |
| 2021 | 36.35 | -44.84% |
| 2020 | 65.90 | +258.93% |
| 2019* | 18.36 | -24.75% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PINS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 20.65 | 21.52 | 20.55 | 21.40 | +4.24% | |
| 20.29 | 20.54 | 20.10 | 20.53 | +1.08% | |
| 19.89 | 20.64 | 19.89 | 20.31 | +1.40% | |
| 20.30 | 20.30 | 19.43 | 20.03 | -0.15% | |
| 19.46 | 20.14 | 19.45 | 20.06 | +4.15% | |
| 19.60 | 19.60 | 19.12 | 19.26 | -1.03% | |
| 19.09 | 19.49 | 18.60 | 19.46 | +3.02% | |
| 18.46 | 19.10 | 18.35 | 18.89 | +1.89% | |
| 18.45 | 18.57 | 18.23 | 18.54 | +0.71% | |
| 18.70 | 18.78 | 18.32 | 18.41 | -2.59% | |
| 18.73 | 19.03 | 18.63 | 18.90 | +0.96% | |
| 18.57 | 18.79 | 18.34 | 18.72 | +1.46% | |
| 18.43 | 18.60 | 17.84 | 18.45 | +0.33% | |
| 19.67 | 19.77 | 18.25 | 18.39 | -5.01% | |
| 18.75 | 19.50 | 18.62 | 19.36 | +4.09% | |
| 18.41 | 18.82 | 18.26 | 18.60 | +1.58% | |
| 18.74 | 18.81 | 18.20 | 18.31 | -1.82% | |
| 18.64 | 18.97 | 18.48 | 18.65 | -0.59% | |
| 19.31 | 19.43 | 18.74 | 18.76 | -4.72% | |
| 19.15 | 19.70 | 18.84 | 19.69 | +3.36% | |
| 19.03 | 19.11 | 18.60 | 19.05 | +1.44% | |
| 18.25 | 18.92 | 18.05 | 18.78 | +2.74% | |
| 19.98 | 20.21 | 18.28 | 18.28 | -9.24% | |
| 20.20 | 20.31 | 19.93 | 20.14 | -1.27% | |
| 20.70 | 20.74 | 20.17 | 20.40 | -2.16% | |
| 21.40 | 21.92 | 20.57 | 20.85 | -1.74% | |
| 21.27 | 21.42 | 21.00 | 21.22 | -0.14% | |
| 21.61 | 21.90 | 21.16 | 21.25 | -2.12% | |
| 22.09 | 22.50 | 21.38 | 21.71 | -6.38% | |
| 22.98 | 23.45 | 22.98 | 23.19 | +1.35% | |
| 23.45 | 23.51 | 22.80 | 22.88 | -1.84% | |
| 23.57 | 23.79 | 23.12 | 23.31 | -1.48% | |
| 23.40 | 23.78 | 23.30 | 23.66 | +0.81% | |
| 23.23 | 23.68 | 22.86 | 23.47 | +0.30% | |
| 23.24 | 23.59 | 23.02 | 23.40 | +0.73% | |
| 23.26 | 23.51 | 22.80 | 23.23 | -0.68% | |
| 23.15 | 23.68 | 22.96 | 23.39 | +1.43% | |
| 23.18 | 23.80 | 23.06 | 23.06 | -0.04% | |
| 23.84 | 23.95 | 22.99 | 23.07 | -4.11% | |
| 23.26 | 24.23 | 23.15 | 24.06 | +3.17% | |
| 23.00 | 23.50 | 22.65 | 23.32 | +1.83% | |
| 23.57 | 23.58 | 22.77 | 22.90 | -3.58% | |
| 24.13 | 24.23 | 23.62 | 23.75 | -2.54% | |
| 23.58 | 24.37 | 23.58 | 24.37 | +2.91% | |
| 23.33 | 23.80 | 23.22 | 23.68 | +1.50% | |
| 23.22 | 23.77 | 23.02 | 23.33 | -0.13% | |
| 23.98 | 25.06 | 23.16 | 23.36 | -8.68% | |
| 24.25 | 25.73 | 24.20 | 25.58 | +5.88% | |
| 24.38 | 24.63 | 23.97 | 24.16 | +0.62% | |
| 24.04 | 24.55 | 23.67 | 24.01 | -1.72% | |
| 23.99 | 24.56 | 23.72 | 24.43 | -0.04% | |
| 24.04 | 24.63 | 23.96 | 24.44 | +0.33% | |
| 23.47 | 24.42 | 23.30 | 24.36 | +3.66% | |
| 22.54 | 23.79 | 22.50 | 23.50 | +6.19% | |
| 22.15 | 22.41 | 21.95 | 22.13 | +1.10% | |
| 22.27 | 22.49 | 21.55 | 21.89 | -2.88% | |
| 22.81 | 22.83 | 22.26 | 22.54 | -1.27% | |
| 22.32 | 22.92 | 22.29 | 22.83 | +0.09% | |
| 23.18 | 23.47 | 22.78 | 22.81 | -1.68% | |
| 22.71 | 23.24 | 22.18 | 23.20 | +0.48% | |
| 23.85 | 23.92 | 22.96 | 23.09 | -2.49% | |
| 22.83 | 23.75 | 22.69 | 23.68 | +4.73% | |
| 22.12 | 22.74 | 21.97 | 22.61 | +0.04% | |
| 22.63 | 23.04 | 22.44 | 22.60 | +0.36% | |
| 23.00 | 23.10 | 22.01 | 22.52 | -0.79% | |
| 22.00 | 22.76 | 21.91 | 22.70 | +0.75% | |
| 22.40 | 22.61 | 21.93 | 22.53 | +0.49% | |
| 22.85 | 23.06 | 22.22 | 22.42 | +0.76% | |
| 21.94 | 22.45 | 21.67 | 22.25 | +0.82% | |
| 21.80 | 22.20 | 21.65 | 22.07 | +0.82% | |
| 21.22 | 22.31 | 21.08 | 21.89 | +4.09% | |
| 21.56 | 21.61 | 20.84 | 21.03 | -3.88% | |
| 21.00 | 21.96 | 20.99 | 21.88 | +5.09% | |
| 19.53 | 20.97 | 19.53 | 20.82 | +6.88% | |
| 19.82 | 19.84 | 19.21 | 19.48 | -1.91% | |
| 19.57 | 20.42 | 19.57 | 19.86 | +1.69% | |
| 18.73 | 20.50 | 18.73 | 19.53 | +0.15% | |
| 20.14 | 20.41 | 19.30 | 19.50 | -3.80% | |
| 20.21 | 20.67 | 19.78 | 20.27 | -0.44% | |
| 20.80 | 20.92 | 20.21 | 20.36 | -3.78% | |
| 21.32 | 21.59 | 20.75 | 21.16 | -0.80% | |
| 20.48 | 21.55 | 20.44 | 21.33 | +5.54% | |
| 21.58 | 21.70 | 20.19 | 20.21 | -6.00% | |
| 21.98 | 21.98 | 20.83 | 21.50 | -1.24% | |
| 21.60 | 22.06 | 21.28 | 21.77 | -0.68% | |
| 21.80 | 22.11 | 21.13 | 21.92 | -0.32% | |
| 21.32 | 22.06 | 20.58 | 21.99 | +2.66% | |
| 21.66 | 22.37 | 20.81 | 21.42 | -0.79% | |
| 20.70 | 22.13 | 20.60 | 21.59 | +4.45% | |
| 20.61 | 20.79 | 20.10 | 20.67 | -0.96% | |
| 21.13 | 21.13 | 20.35 | 20.87 | -2.25% | |
| 20.37 | 21.54 | 20.19 | 21.35 | +6.48% | |
| 20.74 | 20.78 | 20.02 | 20.05 | -2.91% | |
| 20.00 | 20.76 | 19.62 | 20.65 | +3.10% | |
| 19.41 | 20.22 | 19.23 | 20.03 | +3.62% | |
| 19.09 | 19.72 | 19.05 | 19.33 | +0.21% | |
| 18.79 | 19.32 | 18.63 | 19.29 | +2.33% | |
| 18.61 | 19.26 | 18.02 | 18.85 | +0.21% | |
| 18.69 | 19.03 | 18.29 | 18.81 | -0.16% | |
| 20.14 | 20.41 | 18.46 | 18.84 | -5.47% | |
| 19.35 | 20.29 | 19.35 | 19.93 | +2.36% | |
| 19.27 | 19.62 | 18.97 | 19.47 | +2.31% | |
| 19.48 | 19.56 | 18.91 | 19.03 | -1.65% | |
| 20.44 | 20.48 | 19.19 | 19.35 | -5.89% | |
| 20.84 | 21.21 | 20.47 | 20.56 | -0.96% | |
| 20.95 | 21.35 | 20.48 | 20.76 | -2.40% | |
| 21.37 | 21.48 | 20.47 | 21.27 | -1.30% | |
| 21.31 | 22.43 | 21.21 | 21.55 | +1.84% | |
| 21.73 | 21.73 | 20.69 | 21.16 | -5.03% | |
| 24.71 | 24.71 | 22.07 | 22.28 | +6.86% | |
| 20.10 | 20.87 | 20.01 | 20.85 | +3.12% | |
| 19.98 | 20.35 | 19.83 | 20.22 | +2.85% | |
| 19.57 | 19.88 | 19.24 | 19.66 | -0.35% | |
| 19.41 | 19.80 | 19.15 | 19.73 | -0.75% | |
| 20.28 | 20.72 | 19.87 | 19.88 | -2.21% | |
| 19.84 | 20.58 | 19.82 | 20.33 | +2.06% | |
| 19.72 | 19.93 | 19.47 | 19.92 | +0.66% | |
| 20.31 | 20.34 | 19.47 | 19.79 | -4.03% | |
| 20.78 | 20.98 | 20.56 | 20.62 | 0.00% | |
| 20.82 | 21.14 | 20.40 | 20.62 | -0.10% | |
| 20.05 | 20.71 | 19.77 | 20.64 | +2.58% | |
| 20.12 | 20.47 | 19.94 | 20.12 | 0.00% | |
| 20.50 | 20.58 | 19.94 | 20.12 | -0.74% | |
| 18.75 | 20.50 | 18.75 | 20.27 | +8.40% | |
| 18.50 | 18.72 | 18.18 | 18.70 | +3.77% | |
| 17.57 | 18.10 | 17.33 | 18.02 | +2.27% | |
| 18.00 | 18.07 | 17.44 | 17.62 | -1.78% | |
| 18.00 | 18.10 | 17.65 | 17.94 | -0.88% | |
| 18.73 | 18.84 | 18.05 | 18.10 | -0.55% | |
| 18.27 | 18.44 | 18.04 | 18.20 | -0.27% | |
| 18.17 | 18.53 | 18.11 | 18.25 | +0.39% | |
| 18.26 | 18.60 | 17.89 | 18.18 | -0.60% | |
| 18.29 | 18.68 | 17.96 | 18.29 | -0.27% | |
| 18.15 | 18.60 | 18.03 | 18.34 | +1.83% | |
| 17.82 | 18.33 | 17.77 | 18.01 | +1.41% | |
| 17.79 | 18.01 | 17.50 | 17.76 | -1.11% | |
| 18.30 | 18.83 | 17.77 | 17.96 | -3.85% | |
| 18.68 | 18.99 | 18.32 | 18.68 | +1.58% | |
| 18.84 | 18.85 | 18.16 | 18.39 | -2.80% | |
| 18.89 | 19.23 | 18.66 | 18.92 | +1.28% | |
| 18.51 | 19.00 | 18.45 | 18.68 | +0.11% | |
| 18.44 | 19.17 | 18.42 | 18.66 | -0.59% | |
| 18.42 | 19.00 | 18.32 | 18.77 | +1.13% | |
| 18.37 | 19.06 | 18.37 | 18.56 | +1.59% | |
| 18.14 | 18.91 | 18.13 | 18.27 | +0.50% | |
| 18.27 | 18.76 | 17.83 | 18.18 | +0.50% | |
| 18.82 | 19.20 | 18.08 | 18.09 | -6.66% | |
| 19.57 | 19.73 | 18.87 | 19.38 | +0.05% | |
| 19.78 | 19.81 | 19.21 | 19.37 | -1.42% | |
| 19.65 | 19.91 | 19.30 | 19.65 | -1.80% | |
| 19.66 | 20.06 | 19.32 | 20.01 | +1.32% | |
| 19.37 | 19.94 | 19.13 | 19.75 | +1.91% | |
| 19.10 | 19.66 | 18.90 | 19.38 | +1.47% | |
| 18.33 | 19.35 | 18.05 | 19.10 | +9.27% | |
| 16.61 | 17.51 | 16.60 | 17.48 | +2.04% | |
| 17.43 | 17.65 | 16.99 | 17.13 | -3.82% | |
| 17.72 | 18.24 | 17.71 | 17.81 | +1.37% | |
| 16.96 | 17.59 | 16.85 | 17.57 | +3.66% | |
| 16.66 | 17.22 | 16.62 | 16.95 | +1.56% | |
| 17.50 | 17.87 | 16.49 | 16.69 | -6.08% | |
| 16.77 | 17.87 | 16.70 | 17.77 | +5.96% | |
| 16.31 | 16.83 | 16.20 | 16.77 | +2.38% | |
| 15.50 | 16.58 | 15.42 | 16.38 | +5.61% | |
| 15.34 | 15.98 | 14.82 | 15.51 | +0.58% | |
| 14.33 | 15.49 | 13.84 | 15.42 | -16.83% | |
| 19.08 | 19.19 | 18.28 | 18.54 | -2.88% | |
| 20.27 | 20.50 | 19.07 | 19.09 | -6.10% | |
| 20.43 | 20.81 | 20.24 | 20.33 | +0.94% | |
| 19.55 | 20.18 | 19.38 | 20.14 | +2.76% | |
| 19.53 | 19.93 | 19.05 | 19.60 | +1.45% | |
| 19.82 | 20.08 | 19.20 | 19.32 | -2.77% | |
| 20.55 | 20.61 | 19.80 | 19.87 | -4.33% | |
| 21.81 | 21.89 | 20.11 | 20.77 | -5.59% | |
| 22.06 | 22.38 | 21.77 | 22.00 | -0.59% | |
| 22.05 | 22.39 | 21.94 | 22.13 | -0.98% | |
| 23.00 | 23.05 | 21.83 | 22.35 | -0.93% | |
| 23.66 | 23.81 | 22.50 | 22.56 | -3.63% | |
| 25.00 | 25.03 | 23.22 | 23.41 | -9.61% | |
| 25.91 | 26.13 | 25.73 | 25.90 | -0.04% | |
| 25.71 | 26.39 | 25.61 | 25.91 | +1.01% | |
| 25.48 | 25.69 | 25.23 | 25.65 | +2.64% | |
| 25.65 | 25.81 | 24.86 | 24.99 | -1.58% | |
| 25.49 | 25.87 | 25.25 | 25.39 | -2.01% | |
| 26.82 | 26.88 | 25.86 | 25.91 | -3.28% | |
| 27.32 | 27.35 | 26.76 | 26.79 | -1.03% | |
| 27.43 | 27.45 | 26.88 | 27.07 | -1.81% | |
| 26.96 | 27.74 | 26.84 | 27.57 | +2.80% | |
| 27.02 | 27.44 | 26.81 | 26.82 | -1.18% | |
| 27.04 | 27.18 | 26.52 | 27.14 | +1.27% | |
| 27.50 | 27.65 | 26.69 | 26.80 | -2.51% | |
| 27.14 | 27.68 | 26.73 | 27.49 | +1.55% | |
| 26.92 | 27.21 | 26.80 | 27.07 | +2.15% | |
| 26.80 | 26.86 | 26.19 | 26.50 | -0.23% | |
| 26.18 | 26.97 | 25.95 | 26.56 | +2.59% | |
| 26.03 | 26.03 | 25.74 | 25.89 | -0.54% | |
| 25.79 | 26.32 | 25.73 | 26.03 | +0.58% | |
| 26.00 | 26.07 | 25.70 | 25.88 | -0.99% | |
| 26.07 | 26.25 | 26.00 | 26.14 | +0.04% | |
| 25.97 | 26.16 | 25.77 | 26.13 | +0.42% | |
| 26.08 | 26.26 | 25.69 | 26.02 | -1.40% | |
| 26.30 | 26.63 | 26.12 | 26.39 | +1.19% | |
| 26.11 | 26.47 | 25.72 | 26.08 | -0.61% | |
| 26.00 | 26.75 | 26.00 | 26.24 | +1.39% | |
| 25.78 | 26.40 | 25.67 | 25.88 | +0.39% | |
| 25.60 | 25.97 | 25.52 | 25.78 | +0.08% | |
| 26.01 | 26.17 | 25.45 | 25.76 | -0.88% | |
| 26.90 | 27.06 | 25.89 | 25.99 | -3.31% | |
| 27.50 | 27.86 | 26.85 | 26.88 | -3.27% | |
| 27.17 | 27.96 | 26.96 | 27.79 | +2.24% | |
| 26.90 | 27.45 | 26.76 | 27.18 | +0.11% | |
| 27.30 | 27.40 | 26.62 | 27.15 | +1.50% | |
| 26.80 | 27.37 | 26.48 | 26.75 | -1.76% | |
| 27.65 | 27.65 | 26.99 | 27.23 | -0.66% | |
| 26.91 | 27.59 | 26.79 | 27.41 | +1.93% | |
| 26.91 | 27.15 | 26.63 | 26.89 | +0.19% | |
| 25.80 | 27.21 | 25.80 | 26.84 | +2.76% | |
| 25.74 | 26.40 | 25.69 | 26.12 | +2.15% | |
| 25.51 | 25.84 | 25.30 | 25.57 | +0.24% | |
| 25.03 | 25.55 | 24.89 | 25.51 | +2.90% | |
| 25.01 | 25.15 | 24.77 | 24.79 | -0.68% | |
| 24.97 | 25.14 | 24.37 | 24.96 | +0.60% | |
| 25.75 | 25.84 | 24.62 | 24.81 | -2.67% | |
| 25.80 | 25.87 | 25.12 | 25.49 | -1.09% | |
| 25.27 | 26.16 | 25.07 | 25.77 | +0.98% | |
| 26.64 | 26.67 | 25.40 | 25.52 | -4.13% | |
| 26.08 | 26.80 | 25.96 | 26.62 | -0.56% | |
| 27.09 | 27.72 | 26.64 | 26.77 | -2.01% | |
| 27.53 | 27.87 | 27.12 | 27.32 | -0.15% | |
| 26.96 | 27.49 | 26.70 | 27.36 | +1.30% | |
| 27.22 | 27.58 | 26.95 | 27.01 | -0.30% | |
| 26.15 | 27.11 | 25.87 | 27.09 | +3.08% | |
| 26.08 | 27.34 | 26.06 | 26.28 | +2.06% | |
| 26.31 | 26.82 | 25.30 | 25.75 | -21.76% | |
| 32.68 | 33.35 | 32.50 | 32.91 | -2.34% | |
| 33.33 | 34.12 | 32.81 | 33.70 | +1.81% | |
| 32.79 | 33.57 | 32.75 | 33.10 | +1.81% | |
| 32.41 | 33.00 | 32.03 | 32.51 | -0.91% | |
| 33.00 | 33.44 | 32.49 | 32.81 | -1.17% | |
| 34.02 | 34.54 | 33.12 | 33.20 | -5.79% | |
| 34.54 | 35.42 | 34.40 | 35.24 | +3.74% | |
| 34.00 | 34.30 | 33.57 | 33.97 | +1.55% | |
| 33.10 | 33.53 | 32.87 | 33.45 | +1.39% | |
| 33.69 | 33.82 | 32.78 | 32.99 | -2.25% | |
| 32.97 | 34.00 | 32.88 | 33.75 | +2.58% | |
| 32.69 | 33.25 | 32.65 | 32.90 | +1.57% | |
| 32.13 | 32.64 | 31.96 | 32.39 | -0.61% | |
| 33.30 | 34.16 | 32.27 | 32.59 | -2.22% | |
| 33.78 | 34.25 | 32.87 | 33.33 | +0.63% | |
| 31.69 | 33.59 | 31.59 | 33.12 | +2.63% | |
| 30.99 | 32.29 | 30.71 | 32.27 | +6.15% | |
| 31.85 | 32.05 | 30.27 | 30.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PINS chart for longer ranges.