Pinterest, Inc. (PINS) stock
PINSNYSEServices-Computer Programming, Data Processing, Etc.Fiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 11/3044% above fair value
$19.36−0.56 (-2.81%)
Close on Oct 30, 2026Market cap $10.96BP/E 77.4Yield –
Price history
Pinterest share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.36
-2.81% on the day
52-week range
$13.84 – $34.12
-43.3% from the high
Change over 52 weeks
-40.4%
From $32.51 on Oct 30, 2025
Average volume
12.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $18.75 | $19.48 | $18.15 | $19.36 | -2.81% | 34,934,000 |
| Oct 29, 2026 | $20.64 | $20.94 | $19.41 | $19.92 | -4.78% | 45,412,980 |
| Oct 28, 2026 | $20.57 | $21.00 | $20.39 | $20.92 | +1.65% | 9,744,489 |
| Oct 27, 2026 | $21.13 | $21.13 | $20.36 | $20.58 | -3.06% | 11,262,290 |
| Oct 26, 2026 | $22.00 | $22.01 | $20.77 | $21.23 | -4.88% | 14,544,820 |
| Oct 23, 2026 | $22.67 | $23.06 | $22.22 | $22.32 | -2.66% | 9,604,003 |
| Oct 22, 2026 | $23.04 | $23.35 | $22.69 | $22.93 | -0.09% | 11,914,330 |
| Oct 21, 2026 | $22.62 | $23.60 | $22.55 | $22.95 | -0.13% | 11,951,270 |
| Oct 20, 2026 | $22.53 | $23.09 | $22.32 | $22.98 | +2.86% | 9,874,909 |
| Oct 19, 2026 | $21.96 | $22.47 | $21.79 | $22.34 | +1.96% | 8,037,164 |
| Oct 16, 2026 | $22.80 | $22.89 | $21.89 | $21.91 | -3.52% | 9,835,687 |
| Oct 15, 2026 | $21.60 | $22.85 | $21.50 | $22.71 | +4.37% | 11,496,210 |
| Oct 14, 2026 | $22.23 | $22.37 | $21.53 | $21.76 | -2.73% | 12,359,590 |
| Oct 13, 2026 | $21.30 | $22.39 | $21.20 | $22.37 | +4.44% | 12,414,500 |
| Oct 12, 2026 | $21.48 | $21.78 | $21.24 | $21.42 | +0.09% | 10,409,940 |
| Oct 9, 2026 | $20.65 | $21.52 | $20.52 | $21.40 | +4.24% | 13,215,340 |
| Oct 8, 2026 | $20.29 | $20.54 | $20.10 | $20.53 | +1.08% | 12,799,700 |
| Oct 7, 2026 | $19.89 | $20.64 | $19.89 | $20.31 | +1.40% | 14,345,400 |
| Oct 6, 2026 | $20.30 | $20.30 | $19.43 | $20.03 | -0.15% | 15,233,740 |
| Oct 5, 2026 | $19.46 | $20.14 | $19.45 | $20.06 | +4.15% | 11,432,110 |
| Oct 2, 2026 | $19.60 | $19.60 | $19.12 | $19.26 | -1.03% | 8,695,051 |
| Oct 1, 2026 | $19.09 | $19.49 | $18.60 | $19.46 | +3.02% | 13,214,100 |
| Sep 30, 2026 | $18.46 | $19.10 | $18.35 | $18.89 | +1.89% | 16,143,650 |
| Sep 29, 2026 | $18.45 | $18.57 | $18.23 | $18.54 | +0.71% | 9,565,211 |
| Sep 28, 2026 | $18.70 | $18.78 | $18.32 | $18.41 | -2.59% | 8,822,941 |
| Sep 25, 2026 | $18.73 | $19.03 | $18.63 | $18.90 | +0.96% | 8,897,568 |
| Sep 24, 2026 | $18.57 | $18.79 | $18.34 | $18.72 | +1.46% | 11,760,300 |
| Sep 23, 2026 | $18.43 | $18.60 | $17.84 | $18.45 | +0.33% | 14,749,390 |
| Sep 22, 2026 | $19.67 | $19.77 | $18.25 | $18.39 | -5.01% | 22,423,330 |
| Sep 21, 2026 | $18.75 | $19.50 | $18.62 | $19.36 | +4.09% | 11,889,750 |
| Sep 18, 2026 | $18.41 | $18.82 | $18.26 | $18.60 | +1.58% | 33,620,740 |
| Sep 17, 2026 | $18.74 | $18.81 | $18.20 | $18.31 | -1.82% | 29,471,590 |
| Sep 16, 2026 | $18.64 | $18.97 | $18.48 | $18.65 | -0.59% | 12,812,740 |
| Sep 15, 2026 | $19.31 | $19.43 | $18.74 | $18.76 | -4.72% | 11,089,410 |
| Sep 14, 2026 | $19.15 | $19.70 | $18.84 | $19.69 | +3.36% | 12,043,490 |
| Sep 11, 2026 | $19.03 | $19.11 | $18.60 | $19.05 | +1.44% | 13,770,270 |
| Sep 10, 2026 | $18.25 | $18.92 | $18.05 | $18.78 | +2.74% | 14,364,720 |
| Sep 9, 2026 | $19.98 | $20.21 | $18.28 | $18.28 | -9.24% | 28,089,800 |
| Sep 8, 2026 | $20.20 | $20.31 | $19.93 | $20.14 | -1.27% | 11,519,260 |
| Sep 4, 2026 | $20.70 | $20.74 | $20.17 | $20.40 | -2.16% | 10,018,250 |
| Sep 3, 2026 | $21.40 | $21.92 | $20.57 | $20.85 | -1.74% | 12,803,170 |
| Sep 2, 2026 | $21.27 | $21.42 | $21.00 | $21.22 | -0.14% | 13,273,510 |
| Sep 1, 2026 | $21.61 | $21.90 | $21.16 | $21.25 | -2.12% | 9,834,788 |
| Aug 31, 2026 | $22.09 | $22.50 | $21.38 | $21.71 | -6.38% | 23,214,090 |
| Aug 28, 2026 | $22.98 | $23.45 | $22.98 | $23.19 | +1.35% | 6,672,992 |
| Aug 27, 2026 | $23.45 | $23.51 | $22.80 | $22.88 | -1.84% | 7,520,974 |
| Aug 26, 2026 | $23.57 | $23.79 | $23.12 | $23.31 | -1.48% | 10,392,770 |
| Aug 25, 2026 | $23.40 | $23.78 | $23.30 | $23.66 | +0.81% | 8,510,311 |
| Aug 24, 2026 | $23.23 | $23.68 | $22.86 | $23.47 | +0.30% | 11,486,860 |
| Aug 21, 2026 | $23.24 | $23.59 | $23.02 | $23.40 | +0.73% | 6,840,420 |
| Aug 20, 2026 | $23.26 | $23.51 | $22.80 | $23.23 | -0.68% | 7,178,602 |
| Aug 19, 2026 | $23.15 | $23.68 | $22.96 | $23.39 | +1.43% | 7,607,310 |
| Aug 18, 2026 | $23.18 | $23.80 | $23.06 | $23.06 | -0.04% | 7,617,885 |
| Aug 17, 2026 | $23.84 | $23.95 | $22.99 | $23.07 | -4.11% | 7,557,295 |
| Aug 14, 2026 | $23.26 | $24.23 | $23.15 | $24.06 | +3.17% | 8,644,646 |
| Aug 13, 2026 | $23.00 | $23.50 | $22.65 | $23.32 | +1.83% | 7,945,112 |
| Aug 12, 2026 | $23.57 | $23.58 | $22.77 | $22.90 | -3.58% | 10,744,080 |
| Aug 11, 2026 | $24.13 | $24.23 | $23.62 | $23.75 | -2.54% | 9,786,248 |
| Aug 10, 2026 | $23.58 | $24.37 | $23.58 | $24.37 | +2.91% | 10,875,960 |
| Aug 7, 2026 | $23.33 | $23.80 | $23.22 | $23.68 | +1.50% | 12,427,920 |
| Aug 6, 2026 | $23.22 | $23.77 | $23.02 | $23.33 | -0.13% | 15,925,210 |
| Aug 5, 2026 | $23.98 | $25.06 | $23.16 | $23.36 | -8.68% | 22,990,400 |
| Aug 4, 2026 | $24.25 | $25.73 | $24.20 | $25.58 | +5.88% | 21,955,750 |
| Aug 3, 2026 | $24.38 | $24.63 | $23.97 | $24.16 | +0.62% | 13,106,930 |
| Jul 31, 2026 | $24.04 | $24.55 | $23.67 | $24.01 | -1.72% | 9,810,487 |
| Jul 30, 2026 | $23.99 | $24.56 | $23.72 | $24.43 | -0.04% | 9,849,123 |
| Jul 29, 2026 | $24.04 | $24.63 | $23.96 | $24.44 | +0.33% | 11,059,860 |
| Jul 28, 2026 | $23.47 | $24.42 | $23.30 | $24.36 | +3.66% | 17,110,990 |
| Jul 27, 2026 | $22.54 | $23.79 | $22.50 | $23.50 | +6.19% | 9,335,085 |
| Jul 24, 2026 | $22.15 | $22.41 | $21.95 | $22.13 | +1.10% | 8,711,004 |
| Jul 23, 2026 | $22.27 | $22.49 | $21.55 | $21.89 | -2.88% | 8,583,651 |
| Jul 22, 2026 | $22.81 | $22.83 | $22.26 | $22.54 | -1.27% | 10,074,840 |
| Jul 21, 2026 | $22.32 | $22.92 | $22.29 | $22.83 | +0.09% | 7,381,222 |
| Jul 20, 2026 | $23.18 | $23.47 | $22.78 | $22.81 | -1.68% | 8,944,664 |
| Jul 17, 2026 | $22.71 | $23.24 | $22.18 | $23.20 | +0.48% | 9,116,402 |
| Jul 16, 2026 | $23.85 | $23.92 | $22.96 | $23.09 | -2.49% | 12,258,300 |
| Jul 15, 2026 | $22.83 | $23.75 | $22.69 | $23.68 | +4.73% | 14,066,470 |
| Jul 14, 2026 | $22.12 | $22.74 | $21.97 | $22.61 | +0.04% | 8,484,442 |
| Jul 13, 2026 | $22.63 | $23.04 | $22.44 | $22.60 | +0.36% | 6,779,994 |
| Jul 10, 2026 | $23.00 | $23.10 | $22.01 | $22.52 | -0.79% | 9,856,741 |
| Jul 9, 2026 | $22.00 | $22.76 | $21.91 | $22.70 | +0.75% | 12,154,290 |
| Jul 8, 2026 | $22.40 | $22.61 | $21.93 | $22.53 | +0.49% | 14,094,720 |
| Jul 7, 2026 | $22.85 | $23.06 | $22.22 | $22.42 | +0.76% | 10,407,060 |
| Jul 6, 2026 | $21.94 | $22.45 | $21.67 | $22.25 | +0.82% | 8,244,857 |
| Jul 2, 2026 | $21.80 | $22.20 | $21.65 | $22.07 | +0.82% | 8,214,596 |
| Jul 1, 2026 | $21.22 | $22.31 | $21.08 | $21.89 | +4.09% | 13,232,830 |
| Jun 30, 2026 | $21.56 | $21.61 | $20.84 | $21.03 | -3.88% | 12,822,940 |
| Jun 29, 2026 | $21.00 | $21.96 | $20.99 | $21.88 | +5.09% | 16,110,420 |
| Jun 26, 2026 | $19.53 | $20.97 | $19.53 | $20.82 | +6.88% | 24,112,470 |
| Jun 25, 2026 | $19.82 | $19.84 | $19.21 | $19.48 | -1.91% | 14,008,750 |
| Jun 24, 2026 | $19.57 | $20.42 | $19.57 | $19.86 | +1.69% | 9,970,003 |
| Jun 23, 2026 | $18.73 | $20.50 | $18.73 | $19.53 | +0.15% | 24,165,020 |
| Jun 22, 2026 | $20.14 | $20.41 | $19.30 | $19.50 | -3.80% | 21,533,850 |
| Jun 18, 2026 | $20.21 | $20.67 | $19.78 | $20.27 | -0.44% | 39,836,390 |
| Jun 17, 2026 | $20.80 | $20.92 | $20.21 | $20.36 | -3.78% | 19,613,450 |
| Jun 16, 2026 | $21.32 | $21.59 | $20.75 | $21.16 | -0.80% | 20,454,030 |
| Jun 15, 2026 | $20.48 | $21.55 | $20.44 | $21.33 | +5.54% | 15,505,600 |
| Jun 12, 2026 | $21.58 | $21.70 | $20.19 | $20.21 | -6.00% | 12,359,190 |
| Jun 11, 2026 | $21.98 | $21.98 | $20.83 | $21.50 | -1.24% | 19,341,940 |
| Jun 10, 2026 | $21.60 | $22.06 | $21.28 | $21.77 | -0.68% | 20,861,720 |
| Jun 9, 2026 | $21.80 | $22.11 | $21.13 | $21.92 | -0.32% | 23,400,340 |
| Jun 8, 2026 | $21.32 | $22.06 | $20.58 | $21.99 | +2.66% | 28,861,850 |
| Jun 5, 2026 | $21.66 | $22.37 | $20.81 | $21.42 | -0.79% | 18,229,130 |
| Jun 4, 2026 | $20.70 | $22.13 | $20.60 | $21.59 | +4.45% | 27,526,630 |
| Jun 3, 2026 | $20.61 | $20.79 | $20.10 | $20.67 | -0.96% | 21,050,660 |
| Jun 2, 2026 | $21.13 | $21.13 | $20.35 | $20.87 | -2.25% | 16,953,010 |
| Jun 1, 2026 | $20.37 | $21.54 | $20.19 | $21.35 | +6.48% | 25,066,000 |
| May 29, 2026 | $20.74 | $20.78 | $20.02 | $20.05 | -2.91% | 66,599,190 |
| May 28, 2026 | $20.00 | $20.76 | $19.62 | $20.65 | +3.10% | 16,307,450 |
| May 27, 2026 | $19.41 | $20.22 | $19.23 | $20.03 | +3.62% | 13,769,750 |
| May 26, 2026 | $19.09 | $19.72 | $19.05 | $19.33 | +0.21% | 11,083,250 |
| May 22, 2026 | $18.79 | $19.32 | $18.63 | $19.29 | +2.33% | 12,786,250 |
| May 21, 2026 | $18.61 | $19.26 | $18.02 | $18.85 | +0.21% | 15,965,490 |
| May 20, 2026 | $18.69 | $19.03 | $18.29 | $18.81 | -0.16% | 16,652,110 |
| May 19, 2026 | $20.14 | $20.41 | $18.46 | $18.84 | -5.47% | 17,253,340 |
| May 18, 2026 | $19.35 | $20.29 | $19.35 | $19.93 | +2.36% | 11,379,090 |
| May 15, 2026 | $19.27 | $19.62 | $18.97 | $19.47 | +2.31% | 13,608,380 |
| May 14, 2026 | $19.48 | $19.56 | $18.91 | $19.03 | -1.65% | 20,835,300 |
| May 13, 2026 | $20.44 | $20.48 | $19.19 | $19.35 | -5.89% | 19,379,050 |
| May 12, 2026 | $20.84 | $21.21 | $20.47 | $20.56 | -0.96% | 15,689,370 |
| May 11, 2026 | $20.95 | $21.35 | $20.48 | $20.76 | -2.40% | 16,123,210 |
| May 8, 2026 | $21.37 | $21.48 | $20.47 | $21.27 | -1.30% | 19,162,560 |
| May 7, 2026 | $21.31 | $22.43 | $21.21 | $21.55 | +1.84% | 27,504,450 |
| May 6, 2026 | $21.73 | $21.73 | $20.69 | $21.16 | -5.03% | 32,006,860 |
| May 5, 2026 | $24.71 | $24.71 | $22.07 | $22.28 | +6.86% | 59,021,000 |
| May 4, 2026 | $20.10 | $20.87 | $20.01 | $20.85 | +3.12% | 37,884,210 |
| May 1, 2026 | $19.98 | $20.35 | $19.83 | $20.22 | +2.85% | 15,929,010 |
| Apr 30, 2026 | $19.57 | $19.88 | $19.24 | $19.66 | -0.35% | 11,775,940 |
| Apr 29, 2026 | $19.41 | $19.80 | $19.15 | $19.73 | -0.75% | 13,581,700 |
| Apr 28, 2026 | $20.28 | $20.72 | $19.87 | $19.88 | -2.21% | 12,289,930 |
| Apr 27, 2026 | $19.84 | $20.58 | $19.82 | $20.33 | +2.06% | 9,389,133 |
| Apr 24, 2026 | $19.72 | $19.93 | $19.47 | $19.92 | +0.66% | 11,584,610 |
| Apr 23, 2026 | $20.31 | $20.34 | $19.47 | $19.79 | -4.03% | 8,994,172 |
| Apr 22, 2026 | $20.78 | $20.98 | $20.56 | $20.62 | 0.00% | 9,782,902 |
| Apr 21, 2026 | $20.82 | $21.14 | $20.40 | $20.62 | -0.10% | 11,066,300 |
| Apr 20, 2026 | $20.05 | $20.71 | $19.77 | $20.64 | +2.58% | 11,069,480 |
| Apr 17, 2026 | $20.12 | $20.47 | $19.94 | $20.12 | 0.00% | 15,158,230 |
| Apr 16, 2026 | $20.50 | $20.58 | $19.94 | $20.12 | -0.74% | 14,590,170 |
| Apr 15, 2026 | $18.75 | $20.50 | $18.75 | $20.27 | +8.40% | 24,844,630 |
| Apr 14, 2026 | $18.50 | $18.72 | $18.18 | $18.70 | +3.77% | 10,965,510 |
| Apr 13, 2026 | $17.57 | $18.10 | $17.33 | $18.02 | +2.27% | 11,923,720 |
| Apr 10, 2026 | $18.00 | $18.07 | $17.44 | $17.62 | -1.78% | 14,631,220 |
| Apr 9, 2026 | $18.00 | $18.10 | $17.65 | $17.94 | -0.88% | 13,765,180 |
| Apr 8, 2026 | $18.73 | $18.84 | $18.05 | $18.10 | -0.55% | 14,044,280 |
| Apr 7, 2026 | $18.27 | $18.44 | $18.04 | $18.20 | -0.27% | 9,951,764 |
| Apr 6, 2026 | $18.17 | $18.53 | $18.11 | $18.25 | +0.39% | 13,882,630 |
| Apr 2, 2026 | $18.26 | $18.60 | $17.89 | $18.18 | -0.60% | 14,518,970 |
| Apr 1, 2026 | $18.29 | $18.68 | $17.96 | $18.29 | -0.27% | 17,309,050 |
| Mar 31, 2026 | $18.15 | $18.60 | $18.03 | $18.34 | +1.83% | 16,487,690 |
| Mar 30, 2026 | $17.82 | $18.33 | $17.77 | $18.01 | +1.41% | 18,796,330 |
| Mar 27, 2026 | $17.79 | $18.01 | $17.50 | $17.76 | -1.11% | 16,313,990 |
| Mar 26, 2026 | $18.30 | $18.83 | $17.77 | $17.96 | -3.85% | 18,758,780 |
| Mar 25, 2026 | $18.68 | $18.99 | $18.32 | $18.68 | +1.58% | 13,144,420 |
| Mar 24, 2026 | $18.84 | $18.85 | $18.16 | $18.39 | -2.80% | 22,582,660 |
| Mar 23, 2026 | $18.89 | $19.23 | $18.66 | $18.92 | +1.28% | 15,626,640 |
| Mar 20, 2026 | $18.51 | $19.00 | $18.45 | $18.68 | +0.11% | 26,803,710 |
| Mar 19, 2026 | $18.44 | $19.17 | $18.42 | $18.66 | -0.59% | 15,565,450 |
| Mar 18, 2026 | $18.42 | $19.00 | $18.32 | $18.77 | +1.13% | 16,982,230 |
| Mar 17, 2026 | $18.37 | $19.06 | $18.37 | $18.56 | +1.59% | 18,831,030 |
| Mar 16, 2026 | $18.14 | $18.91 | $18.13 | $18.27 | +0.50% | 24,361,300 |
| Mar 13, 2026 | $18.27 | $18.76 | $17.83 | $18.18 | +0.50% | 20,580,410 |
| Mar 12, 2026 | $18.82 | $19.20 | $18.08 | $18.09 | -6.66% | 29,186,360 |
| Mar 11, 2026 | $19.57 | $19.73 | $18.87 | $19.38 | +0.05% | 19,189,190 |
| Mar 10, 2026 | $19.78 | $19.81 | $19.21 | $19.37 | -1.42% | 19,198,470 |
| Mar 9, 2026 | $19.65 | $19.91 | $19.30 | $19.65 | -1.80% | 22,307,110 |
| Mar 6, 2026 | $19.66 | $20.06 | $19.32 | $20.01 | +1.32% | 20,448,410 |
| Mar 5, 2026 | $19.37 | $19.94 | $19.13 | $19.75 | +1.91% | 26,311,600 |
| Mar 4, 2026 | $19.10 | $19.66 | $18.90 | $19.38 | +1.47% | 25,928,850 |
| Mar 3, 2026 | $18.33 | $19.35 | $18.05 | $19.10 | +9.27% | 39,230,490 |
| Mar 2, 2026 | $16.61 | $17.51 | $16.60 | $17.48 | +2.04% | 14,740,210 |
| Feb 27, 2026 | $17.43 | $17.65 | $16.99 | $17.13 | -3.82% | 18,839,410 |
| Feb 26, 2026 | $17.72 | $18.24 | $17.71 | $17.81 | +1.37% | 17,528,790 |
| Feb 25, 2026 | $16.96 | $17.59 | $16.85 | $17.57 | +3.66% | 16,758,010 |
| Feb 24, 2026 | $16.66 | $17.22 | $16.62 | $16.95 | +1.56% | 22,076,930 |
| Feb 23, 2026 | $17.50 | $17.87 | $16.49 | $16.69 | -6.08% | 23,295,040 |
| Feb 20, 2026 | $16.77 | $17.87 | $16.70 | $17.77 | +5.96% | 34,724,290 |
| Feb 19, 2026 | $16.31 | $16.83 | $16.20 | $16.77 | +2.38% | 31,902,290 |
| Feb 18, 2026 | $15.50 | $16.58 | $15.42 | $16.38 | +5.61% | 31,941,000 |
| Feb 17, 2026 | $15.34 | $15.98 | $14.82 | $15.51 | +0.58% | 27,393,590 |
| Feb 13, 2026 | $14.33 | $15.49 | $13.84 | $15.42 | -16.83% | 69,086,580 |
| Feb 12, 2026 | $19.08 | $19.19 | $18.28 | $18.54 | -2.88% | 29,634,290 |
| Feb 11, 2026 | $20.27 | $20.50 | $19.07 | $19.09 | -6.10% | 15,032,140 |
| Feb 10, 2026 | $20.43 | $20.81 | $20.24 | $20.33 | +0.94% | 14,186,780 |
| Feb 9, 2026 | $19.55 | $20.18 | $19.38 | $20.14 | +2.76% | 14,773,270 |
| Feb 6, 2026 | $19.53 | $19.93 | $19.05 | $19.60 | +1.45% | 14,091,860 |
| Feb 5, 2026 | $19.82 | $20.08 | $19.20 | $19.32 | -2.77% | 13,362,600 |
| Feb 4, 2026 | $20.55 | $20.61 | $19.80 | $19.87 | -4.33% | 21,325,850 |
| Feb 3, 2026 | $21.81 | $21.89 | $20.11 | $20.77 | -5.59% | 18,215,550 |
| Feb 2, 2026 | $22.06 | $22.38 | $21.77 | $22.00 | -0.59% | 11,172,930 |
| Jan 30, 2026 | $22.05 | $22.39 | $21.94 | $22.13 | -0.98% | 11,708,540 |
| Jan 29, 2026 | $23.00 | $23.05 | $21.83 | $22.35 | -0.93% | 30,886,890 |
| Jan 28, 2026 | $23.66 | $23.81 | $22.50 | $22.56 | -3.63% | 27,534,780 |
| Jan 27, 2026 | $25.00 | $25.03 | $23.22 | $23.41 | -9.61% | 39,073,110 |
| Jan 26, 2026 | $25.91 | $26.13 | $25.73 | $25.90 | -0.04% | 12,025,160 |
| Jan 23, 2026 | $25.71 | $26.39 | $25.61 | $25.91 | +1.01% | 9,885,178 |
| Jan 22, 2026 | $25.48 | $25.69 | $25.23 | $25.65 | +2.64% | 11,410,040 |
| Jan 21, 2026 | $25.65 | $25.81 | $24.86 | $24.99 | -1.58% | 14,885,510 |
| Jan 20, 2026 | $25.49 | $25.87 | $25.25 | $25.39 | -2.01% | 12,930,560 |
| Jan 16, 2026 | $26.82 | $26.88 | $25.86 | $25.91 | -3.28% | 10,788,990 |
| Jan 15, 2026 | $27.32 | $27.35 | $26.76 | $26.79 | -1.03% | 8,824,147 |
| Jan 14, 2026 | $27.43 | $27.45 | $26.88 | $27.07 | -1.81% | 10,168,330 |
| Jan 13, 2026 | $26.96 | $27.74 | $26.84 | $27.57 | +2.80% | 14,480,510 |
| Jan 12, 2026 | $27.02 | $27.44 | $26.81 | $26.82 | -1.18% | 10,264,420 |
| Jan 9, 2026 | $27.04 | $27.18 | $26.52 | $27.14 | +1.27% | 7,961,766 |
| Jan 8, 2026 | $27.50 | $27.65 | $26.69 | $26.80 | -2.51% | 12,547,240 |
| Jan 7, 2026 | $27.14 | $27.68 | $26.73 | $27.49 | +1.55% | 10,923,720 |
| Jan 6, 2026 | $26.92 | $27.21 | $26.79 | $27.07 | +2.15% | 10,032,440 |
| Jan 5, 2026 | $26.80 | $26.86 | $26.19 | $26.50 | -0.23% | 13,512,080 |
| Jan 2, 2026 | $26.18 | $26.97 | $25.95 | $26.56 | +2.59% | 17,788,790 |
| Dec 31, 2025 | $26.03 | $26.03 | $25.74 | $25.89 | -0.54% | 8,775,015 |
| Dec 30, 2025 | $25.79 | $26.32 | $25.73 | $26.03 | +0.58% | 9,801,978 |
| Dec 29, 2025 | $26.00 | $26.07 | $25.70 | $25.88 | -0.99% | 11,424,770 |
| Dec 26, 2025 | $26.07 | $26.25 | $26.00 | $26.14 | +0.04% | 5,425,554 |
| Dec 24, 2025 | $25.97 | $26.16 | $25.77 | $26.13 | +0.42% | 4,391,798 |
| Dec 23, 2025 | $26.08 | $26.26 | $25.69 | $26.02 | -1.40% | 10,250,010 |
| Dec 22, 2025 | $26.30 | $26.63 | $26.12 | $26.39 | +1.19% | 10,104,500 |
| Dec 19, 2025 | $26.11 | $26.47 | $25.72 | $26.08 | -0.61% | 85,828,430 |
| Dec 18, 2025 | $26.00 | $26.75 | $26.00 | $26.24 | +1.39% | 14,023,530 |
| Dec 17, 2025 | $25.78 | $26.40 | $25.67 | $25.88 | +0.39% | 18,350,770 |
| Dec 16, 2025 | $25.60 | $25.97 | $25.52 | $25.78 | +0.08% | 15,700,700 |
| Dec 15, 2025 | $26.01 | $26.17 | $25.45 | $25.76 | -0.88% | 15,405,140 |
| Dec 12, 2025 | $26.90 | $27.06 | $25.89 | $25.99 | -3.31% | 20,568,010 |
| Dec 11, 2025 | $27.50 | $27.86 | $26.85 | $26.88 | -3.27% | 15,121,000 |
| Dec 10, 2025 | $27.17 | $27.96 | $26.96 | $27.79 | +2.24% | 13,886,430 |
| Dec 9, 2025 | $26.90 | $27.45 | $26.76 | $27.18 | +0.11% | 10,388,170 |
| Dec 8, 2025 | $27.30 | $27.40 | $26.62 | $27.15 | +1.50% | 28,368,550 |
| Dec 5, 2025 | $26.80 | $27.37 | $26.48 | $26.75 | -1.76% | 16,532,440 |
| Dec 4, 2025 | $27.65 | $27.65 | $26.99 | $27.23 | -0.66% | 9,519,389 |
| Dec 3, 2025 | $26.91 | $27.59 | $26.79 | $27.41 | +1.93% | 11,672,190 |
| Dec 2, 2025 | $26.91 | $27.15 | $26.63 | $26.89 | +0.19% | 11,988,480 |
| Dec 1, 2025 | $25.80 | $27.21 | $25.80 | $26.84 | +2.76% | 13,316,480 |
| Nov 28, 2025 | $25.74 | $26.40 | $25.69 | $26.12 | +2.15% | 4,856,543 |
| Nov 26, 2025 | $25.51 | $25.84 | $25.30 | $25.57 | +0.24% | 9,883,850 |
| Nov 25, 2025 | $25.03 | $25.55 | $24.89 | $25.51 | +2.90% | 8,268,893 |
| Nov 24, 2025 | $25.01 | $25.15 | $24.77 | $24.79 | -0.68% | 13,517,530 |
| Nov 21, 2025 | $24.97 | $25.14 | $24.37 | $24.96 | +0.60% | 12,974,410 |
| Nov 20, 2025 | $25.75 | $25.84 | $24.62 | $24.81 | -2.67% | 12,253,340 |
| Nov 19, 2025 | $25.80 | $25.87 | $25.12 | $25.49 | -1.09% | 9,851,896 |
| Nov 18, 2025 | $25.27 | $26.16 | $25.07 | $25.77 | +0.98% | 12,277,760 |
| Nov 17, 2025 | $26.64 | $26.67 | $25.40 | $25.52 | -4.13% | 13,399,000 |
| Nov 14, 2025 | $26.08 | $26.80 | $25.96 | $26.62 | -0.56% | 23,411,210 |
| Nov 13, 2025 | $27.09 | $27.72 | $26.64 | $26.77 | -2.01% | 16,120,080 |
| Nov 12, 2025 | $27.53 | $27.87 | $27.12 | $27.32 | -0.15% | 12,096,590 |
| Nov 11, 2025 | $26.96 | $27.49 | $26.70 | $27.36 | +1.30% | 13,346,100 |
| Nov 10, 2025 | $27.22 | $27.58 | $26.95 | $27.01 | -0.30% | 26,135,060 |
| Nov 7, 2025 | $26.15 | $27.11 | $25.87 | $27.09 | +3.08% | 24,478,490 |
| Nov 6, 2025 | $26.08 | $27.34 | $26.06 | $26.28 | +2.06% | 32,572,970 |
| Nov 5, 2025 | $26.31 | $26.82 | $25.30 | $25.75 | -21.76% | 75,479,810 |
| Nov 4, 2025 | $32.68 | $33.35 | $32.50 | $32.91 | -2.34% | 19,743,910 |
| Nov 3, 2025 | $33.33 | $34.12 | $32.81 | $33.70 | +1.81% | 11,646,280 |
| Oct 31, 2025 | $32.79 | $33.57 | $32.75 | $33.10 | +1.81% | 15,351,210 |
| Oct 30, 2025 | $32.41 | $33.00 | $32.03 | $32.51 | -0.91% | 10,678,480 |
| Oct 29, 2025 | $33.00 | $33.44 | $32.49 | $32.81 | -1.17% | 10,058,420 |
| Oct 28, 2025 | $34.02 | $34.54 | $33.12 | $33.20 | -5.79% | 13,418,040 |
| Oct 27, 2025 | $34.54 | $35.42 | $34.40 | $35.24 | +3.74% | 7,858,606 |
| Oct 24, 2025 | $34.00 | $34.30 | $33.57 | $33.97 | +1.55% | 7,956,332 |
| Oct 23, 2025 | $33.10 | $33.53 | $32.87 | $33.45 | +1.39% | 6,165,354 |
| Oct 22, 2025 | $33.69 | $33.82 | $32.78 | $32.99 | -2.25% | 8,287,105 |
| Oct 21, 2025 | $32.97 | $34.00 | $32.88 | $33.75 | +2.58% | 7,229,930 |
| Oct 20, 2025 | $32.69 | $33.25 | $32.65 | $32.90 | – | 7,951,261 |
Seasonality
PINS return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -2.9% | -6.1% | -3.4% | 3.2% | 9.0% | 5.4% | 2.4% | -5.4% | 5.5% | -3.2% | -2.9% |
| Months up | 5 of 7 | 2 of 7 | 2 of 7 | 2 of 7 | 4 of 8 | 7 of 8 | 6 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 3 of 7 | 1 of 7 |
| 2026 | -14.5% | -22.6% | 7.1% | 7.2% | 2.0% | 4.9% | 14.2% | -9.6% | -13.0% | 2.5% | ||
| 2025 | 13.7% | 12.2% | -16.2% | -18.3% | 22.9% | 15.3% | 7.6% | -5.1% | -12.2% | 2.9% | -21.1% | -0.9% |
| 2024 | 1.2% | -2.1% | -5.5% | -3.5% | 24.0% | 6.2% | -27.5% | 0.3% | 1.0% | -1.8% | -4.6% | -4.4% |
| 2023 | 8.3% | -4.5% | 8.6% | -15.7% | 4.1% | 14.2% | 6.0% | -5.2% | -1.7% | 10.5% | 14.0% | 8.7% |
| 2022 | -18.7% | -9.5% | -8.0% | -16.6% | -4.2% | -7.6% | 7.3% | 18.3% | 1.1% | 5.6% | 3.3% | -4.5% |
| 2021 | 4.0% | 17.6% | -8.1% | -10.3% | -1.6% | 20.9% | -25.4% | -5.7% | -8.3% | -12.4% | -10.3% | -9.3% |
| 2020 | 18.2% | -11.5% | -20.8% | 33.8% | -1.8% | 9.3% | 54.7% | 7.3% | 12.8% | 42.0% | 18.8% | -5.9% |
| 2019 | -19.6% | 9.2% | 6.5% | 18.7% | -23.2% | -5.0% | -22.5% | -4.3% |