PINS - PINTEREST, INC.
20.62
-0.020 -0.097%
Share volume: 11,062,248
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$20.64
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $20.82 | $20.82 | $21.14 | $21.14 | $20.40 | $20.40 | $20.62 | $20.62 | 11,062,248 | $11,062,248.00 |
| 04-20-2026 | $20.05 | $20.05 | $20.71 | $20.71 | $19.77 | $19.77 | $20.64 | $20.64 | 11,069,483 | $11,069,483.00 |
| 04-17-2026 | $20.12 | $20.12 | $20.47 | $20.47 | $19.94 | $19.94 | $20.12 | $20.12 | 15,158,226 | $15,158,226.00 |
| 04-16-2026 | $20.50 | $20.50 | $20.58 | $20.58 | $19.94 | $19.94 | $20.12 | $20.12 | 14,590,174 | $14,590,174.00 |
| 04-15-2026 | $18.75 | $18.75 | $20.50 | $20.50 | $18.75 | $18.75 | $20.27 | $20.27 | 24,844,626 | $24,844,626.00 |
| 04-14-2026 | $18.50 | $18.50 | $18.72 | $18.72 | $18.18 | $18.18 | $18.70 | $18.70 | 10,965,511 | $10,965,511.00 |
| 04-13-2026 | $17.57 | $17.57 | $18.10 | $18.10 | $17.33 | $17.33 | $18.02 | $18.02 | 11,923,715 | $11,923,715.00 |
| 04-10-2026 | $18.00 | $18.00 | $18.07 | $18.07 | $17.44 | $17.44 | $17.62 | $17.62 | 14,631,222 | $14,631,222.00 |
| 04-09-2026 | $18.00 | $18.00 | $18.10 | $18.10 | $17.65 | $17.65 | $17.94 | $17.94 | 13,765,178 | $13,765,178.00 |
| 04-08-2026 | $18.73 | $18.73 | $18.84 | $18.84 | $18.05 | $18.05 | $18.10 | $18.10 | 14,044,279 | $14,044,279.00 |