PINS - PINTEREST, INC.
19.38
0.280 1.445%
Share volume: 25,911,409
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$19.10
0.28
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $19.10 | $19.10 | $19.66 | $19.66 | $18.90 | $18.90 | $19.38 | $19.38 | 25,911,409 | $25,911,409.00 |
| 03-03-2026 | $18.33 | $18.33 | $19.35 | $19.35 | $18.05 | $18.05 | $19.10 | $19.10 | 39,230,493 | $39,230,493.00 |
| 03-02-2026 | $16.61 | $16.61 | $17.51 | $17.51 | $16.60 | $16.60 | $17.48 | $17.48 | 14,740,211 | $14,740,211.00 |
| 02-27-2026 | $17.43 | $17.43 | $17.65 | $17.65 | $16.99 | $16.99 | $17.13 | $17.13 | 18,839,409 | $18,839,409.00 |
| 02-26-2026 | $17.72 | $17.72 | $18.24 | $18.24 | $17.71 | $17.71 | $17.81 | $17.81 | 17,528,793 | $17,528,793.00 |
| 02-25-2026 | $16.96 | $16.96 | $17.59 | $17.59 | $16.85 | $16.85 | $17.57 | $17.57 | 16,758,009 | $16,758,009.00 |
| 02-24-2026 | $16.66 | $16.66 | $17.22 | $17.22 | $16.62 | $16.62 | $16.95 | $16.95 | 22,076,928 | $22,076,928.00 |
| 02-23-2026 | $17.50 | $17.50 | $17.87 | $17.87 | $16.49 | $16.49 | $16.69 | $16.69 | 23,295,040 | $23,295,040.00 |
| 02-20-2026 | $16.77 | $16.77 | $17.87 | $17.87 | $16.70 | $16.70 | $17.77 | $17.77 | 34,724,286 | $34,724,286.00 |
| 02-19-2026 | $16.31 | $16.31 | $16.83 | $16.83 | $16.20 | $16.20 | $16.77 | $16.77 | 31,902,293 | $31,902,293.00 |