The highest closing price for Pinterest (PINS) last month was $36.20, on March 5. It was down 16.5% for the month. The latest price is $25.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $30.80 | $31.22 | $29.85 | $31.00 | 10,254,041 |
March 28 2025 | $32.02 | $32.27 | $31.20 | $31.47 | 8,592,728 |
March 27 2025 | $32.61 | $32.85 | $32.05 | $32.24 | 5,574,311 |
March 26 2025 | $34.48 | $34.59 | $32.71 | $32.91 | 7,763,494 |
March 25 2025 | $34.28 | $35.09 | $34.16 | $34.63 | 14,486,030 |
March 24 2025 | $33.58 | $34.35 | $33.57 | $34.04 | 11,459,280 |
March 21 2025 | $31.10 | $32.65 | $31.01 | $32.42 | 15,163,850 |
March 20 2025 | $31.02 | $32.39 | $31.00 | $31.42 | 11,046,940 |
March 19 2025 | $31.35 | $32.16 | $30.99 | $31.60 | 13,962,160 |
March 18 2025 | $31.68 | $31.68 | $30.74 | $31.30 | 14,626,100 |
March 17 2025 | $32.15 | $32.61 | $31.43 | $32.07 | 11,184,790 |
March 14 2025 | $31.61 | $32.00 | $31.15 | $31.95 | 14,080,900 |
March 13 2025 | $33.22 | $33.40 | $30.96 | $31.13 | 17,022,660 |
March 12 2025 | $33.02 | $33.74 | $32.55 | $33.28 | 18,572,949 |
March 11 2025 | $31.29 | $32.35 | $31.21 | $31.39 | 20,296,580 |
March 10 2025 | $33.47 | $33.50 | $31.19 | $31.75 | 17,836,510 |
March 07 2025 | $34.27 | $34.66 | $33.13 | $34.30 | 9,082,683 |
March 06 2025 | $35.75 | $36.13 | $34.41 | $34.51 | 8,788,593 |
March 05 2025 | $35.75 | $36.41 | $35.64 | $36.20 | 12,125,520 |
March 04 2025 | $35.00 | $35.88 | $33.77 | $35.20 | 11,301,470 |
March 03 2025 | $37.11 | $37.42 | $35.43 | $35.57 | 9,593,715 |
Daily pricing data for Pinterest dates back to 4/11/2019, and may be incomplete.
