Pinterest, Inc. Class A Common Stock (PINS)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	30.41	31.99	30.38	31.38	9,682,352	31.38
4/01/2025	30.97	31.69	30.93	31.00	8,469,660	31.00
3/31/2025	30.80	31.22	29.85	31.00	10,253,336	31.00
3/28/2025	32.02	32.27	31.20	31.47	8,592,735	31.47
3/27/2025	32.61	32.84	32.05	32.24	5,572,206	32.24
3/26/2025	34.48	34.59	32.71	32.91	7,761,680	32.91
3/25/2025	34.28	35.09	34.16	34.63	14,485,781	34.63
3/24/2025	33.58	34.35	33.56	34.04	11,458,708	34.04
3/21/2025	31.10	32.65	31.01	32.42	15,163,858	32.42
3/20/2025	31.02	32.39	31.02	31.42	11,046,599	31.42
3/19/2025	31.35	32.16	30.99	31.60	13,961,081	31.60
3/18/2025	31.68	31.68	30.74	31.30	14,625,818	31.30
3/17/2025	32.15	32.61	31.43	32.07	11,184,792	32.07
3/14/2025	31.60	32.00	31.15	31.95	14,080,915	31.95
3/13/2025	33.22	33.40	30.96	31.13	17,016,032	31.13
3/12/2025	33.02	33.74	32.55	33.28	18,572,690	33.28
3/11/2025	31.29	32.35	31.20	31.39	20,296,551	31.39
3/10/2025	33.47	33.50	31.19	31.75	17,833,512	31.75
3/07/2025	34.27	34.66	33.13	34.30	9,082,719	34.30
3/06/2025	35.75	36.13	34.41	34.51	8,795,899	34.51
3/05/2025	35.75	36.41	35.64	36.20	12,124,740	36.20
3/04/2025	35.00	35.88	33.77	35.20	11,299,891	35.20
3/03/2025	37.11	37.42	35.42	35.57	9,593,066	35.57
2/28/2025	35.81	37.06	35.55	36.98	10,886,419	36.98
2/27/2025	37.02	37.34	36.17	36.17	6,471,705	36.17
2/26/2025	37.18	37.40	36.58	36.88	10,435,218	36.88
2/25/2025	36.69	37.03	36.01	36.61	11,330,585	36.61
2/24/2025	37.70	37.74	36.86	36.95	10,493,432	36.95
2/21/2025	39.76	39.84	37.46	37.73	9,083,094	37.73
2/20/2025	38.80	39.70	38.24	39.56	11,980,962	39.56
2/19/2025	39.19	39.21	38.57	38.69	6,437,680	38.69
2/18/2025	39.00	39.60	38.72	39.32	10,978,334	39.32
2/14/2025	39.10	39.23	38.57	38.87	7,741,441	38.87
2/13/2025	39.10	39.13	38.59	39.09	9,014,570	39.09
2/12/2025	39.26	39.69	38.89	39.10	9,943,977	39.10
2/11/2025	39.59	39.96	38.66	39.57	14,901,998	39.57
2/10/2025	40.12	40.38	39.37	39.64	27,418,257	39.64
2/07/2025	40.89	40.90	38.85	40.00	51,465,991	40.00
2/06/2025	33.08	33.90	33.08	33.59	21,166,506	33.59
2/05/2025	33.33	33.71	32.93	33.30	9,427,008	33.30
2/04/2025	33.12	33.73	33.08	33.39	10,830,010	33.39
2/03/2025	32.35	33.18	32.31	33.08	8,959,241	33.08
1/31/2025	33.17	33.70	32.90	32.96	8,997,177	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