Pinterest, Inc. Class A Common Stock (PINS)

Historical Prices For Pinterest, Inc. Class A Common Stock (PINS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	33.10	33.53	32.87	33.45	6,162,788	33.45
10/22/2025	33.69	33.82	32.78	32.99	8,287,227	32.99
10/21/2025	32.97	34.00	32.88	33.75	7,229,598	33.75
10/20/2025	32.69	33.25	32.65	32.90	7,951,158	32.90
10/17/2025	32.13	32.64	31.96	32.39	7,707,640	32.39
10/16/2025	33.30	34.16	32.27	32.59	8,747,897	32.59
10/15/2025	33.78	34.25	32.87	33.33	12,123,279	33.33
10/14/2025	31.69	33.59	31.59	33.12	17,013,474	33.12
10/13/2025	30.99	32.29	30.71	32.27	10,909,714	32.27
10/10/2025	31.85	32.05	30.27	30.40	9,408,910	30.40
10/09/2025	31.77	31.87	31.37	31.87	8,848,261	31.87
10/08/2025	31.51	31.80	31.20	31.79	6,438,998	31.79
10/07/2025	32.10	32.23	31.36	31.39	10,090,193	31.39
10/06/2025	32.24	32.40	31.14	32.04	12,357,014	32.04
10/03/2025	32.05	32.51	31.73	31.95	10,410,064	31.95
10/02/2025	32.08	32.10	31.41	31.90	10,957,349	31.90
10/01/2025	31.86	32.20	31.28	31.85	12,377,296	31.85
9/30/2025	33.59	33.72	31.96	32.17	12,667,090	32.17
9/29/2025	33.84	34.13	33.12	33.32	9,418,344	33.32
9/26/2025	33.51	34.12	33.15	33.60	8,794,918	33.60
9/25/2025	32.38	33.73	32.38	33.45	12,114,202	33.45
9/24/2025	35.15	35.31	32.90	33.00	18,702,328	33.00
9/23/2025	35.51	35.72	34.89	35.27	8,429,056	35.27
9/22/2025	35.67	36.15	35.20	35.31	7,160,985	35.31
9/19/2025	36.20	36.45	35.45	35.81	11,906,168	35.81
9/18/2025	36.74	37.05	35.98	36.30	8,362,196	36.30
9/17/2025	36.28	37.04	36.15	36.49	8,246,064	36.49
9/16/2025	36.42	36.49	35.53	36.25	7,078,434	36.25
9/15/2025	35.24	36.28	35.23	36.26	7,723,458	36.26
9/12/2025	34.97	35.30	34.85	35.03	6,136,399	35.03
9/11/2025	35.27	35.28	34.43	34.96	13,485,118	34.96
9/10/2025	36.07	36.07	34.48	35.29	16,400,254	35.29
9/09/2025	38.20	38.57	35.09	36.50	22,047,943	36.50
9/08/2025	38.00	38.42	37.60	37.95	9,318,736	37.95
9/05/2025	37.67	38.17	37.17	37.94	8,405,082	37.94
9/04/2025	37.15	37.39	36.49	37.12	6,173,364	37.12
9/03/2025	36.88	37.47	36.67	37.12	4,582,192	37.12
9/02/2025	35.86	36.80	35.61	36.73	6,370,170	36.73
8/29/2025	36.63	37.06	36.45	36.63	5,154,905	36.63
8/28/2025	36.26	37.16	36.26	36.70	6,009,447	36.70
8/27/2025	36.00	36.50	35.85	36.16	7,151,530	36.16
8/26/2025	35.48	36.10	35.41	36.06	8,499,373	36.06
8/25/2025	35.51	35.65	35.29	35.51	7,751,646	35.51
8/22/2025	35.00	35.77	34.82	35.61	7,218,491	35.61
8/21/2025	35.26	35.45	34.70	34.87	5,763,043	34.87
8/20/2025	35.00	35.57	34.70	35.48	7,275,158	35.48
8/19/2025	36.11	36.48	35.12	35.22	7,625,267	35.22
8/18/2025	35.88	36.38	35.66	36.10	7,163,235	36.10
8/15/2025	36.35	36.62	35.76	35.78	8,599,885	35.78
8/14/2025	35.45	36.40	35.39	36.35	10,088,905	36.35
8/13/2025	34.82	35.81	34.82	35.78	11,442,905	35.78
8/12/2025	34.21	34.95	33.91	34.81	12,891,995	34.81
8/11/2025	35.27	35.32	34.12	34.19	17,715,948	34.19
8/08/2025	33.29	36.37	33.10	35.13	37,478,627	35.13
8/07/2025	39.83	39.83	38.53	39.17	25,211,243	39.17
8/06/2025	38.79	39.27	38.66	39.10	10,866,563	39.10
8/05/2025	38.89	39.13	38.29	38.88	11,639,976	38.88
8/04/2025	38.11	39.28	38.10	39.07	8,678,804	39.07
8/01/2025	37.27	37.91	37.05	37.76	11,850,679	37.76
7/31/2025	39.10	39.93	38.14	38.60	14,501,918	38.60
7/30/2025	38.40	38.73	37.99	38.30	6,245,902	38.30
7/29/2025	39.10	39.19	37.82	38.32	9,616,545	38.32
7/28/2025	37.84	38.57	37.76	38.52	5,783,517	38.52
7/25/2025	37.71	37.92	37.35	37.91	4,253,720	37.91
7/24/2025	37.91	38.24	37.63	37.67	7,014,552	37.67