P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20175.135.405.055.335.338,276,000
Nov 21, 20175.175.235.055.135.138,364,000
Nov 20, 20175.165.255.115.165.165,049,900
Nov 17, 20175.135.265.115.145.146,336,900
Nov 16, 20175.195.215.055.155.1510,635,000
Nov 15, 20174.885.044.824.934.938,646,500
Nov 14, 20174.664.934.664.904.909,233,000
Nov 13, 20174.594.814.584.674.679,955,900
Nov 10, 20174.514.624.444.574.5718,586,300
Nov 09, 20174.854.864.484.494.4926,687,400
Nov 08, 20175.025.064.834.854.8516,907,700
Nov 07, 20175.255.404.934.944.9432,062,500
Nov 06, 20175.595.595.195.285.2832,631,600
Nov 03, 20175.465.995.355.595.5973,755,700
Nov 02, 20177.407.497.107.417.419,485,700
Nov 01, 20177.327.447.237.407.405,099,300
Oct 31, 20177.307.377.247.317.315,215,200
Oct 30, 20177.267.457.227.237.237,799,800
Oct 27, 20177.327.427.187.207.208,596,900
Oct 26, 20177.257.417.177.277.274,023,400
Oct 25, 20177.287.337.187.257.254,718,000
Oct 24, 20177.247.397.167.277.276,926,400
Oct 23, 20177.517.537.197.227.229,834,100
Oct 20, 20177.607.657.407.497.497,215,400
Oct 19, 20177.647.727.557.597.595,253,600
Oct 18, 20177.918.007.667.687.687,229,800
Oct 17, 20177.908.047.887.927.923,408,600
Oct 16, 20177.968.047.867.937.934,113,300
Oct 13, 20178.058.087.937.977.972,863,900
Oct 12, 20177.958.087.907.997.993,530,700
Oct 11, 20177.798.007.707.967.965,047,700
Oct 10, 20178.198.267.807.857.856,130,100
Oct 09, 20178.128.348.118.198.194,388,800
Oct 06, 20177.838.167.818.128.128,216,800
Oct 05, 20177.948.007.777.867.865,994,800
Oct 04, 20177.938.037.857.957.953,811,900
Oct 03, 20177.728.017.717.967.966,718,100
Oct 02, 20177.707.737.577.677.673,089,700
Sep 29, 20177.657.887.557.707.708,733,700
Sep 28, 20178.088.107.687.697.6911,980,800
Sep 27, 20178.208.278.068.078.079,819,700
Sep 26, 20178.208.328.068.188.184,574,800
Sep 25, 20178.268.338.158.208.203,369,300
Sep 22, 20178.138.368.138.238.236,248,300
Sep 21, 20178.258.288.148.178.172,801,000
Sep 20, 20178.328.418.128.238.234,652,600
Sep 19, 20178.228.358.178.328.323,405,000
Sep 18, 20178.158.238.058.198.194,334,700
Sep 15, 20178.118.248.108.128.124,489,300
Sep 14, 20178.188.388.108.178.175,150,200
Sep 13, 20178.318.408.168.198.195,344,000
Sep 12, 20178.328.648.278.378.377,565,700
Sep 11, 20178.498.538.198.328.326,964,800
Sep 08, 20178.348.488.228.448.444,984,900
Sep 07, 20178.488.598.308.338.334,222,500
Sep 06, 20178.608.628.348.428.424,886,900
Sep 05, 20178.258.648.228.568.566,892,900
Sep 01, 20178.488.538.288.318.314,285,900
Aug 31, 20178.138.488.108.458.456,233,500
Aug 30, 20178.118.258.048.088.083,452,500
Aug 29, 20178.058.138.008.118.113,685,700
Aug 28, 20178.148.218.068.188.182,324,200
Aug 25, 20178.418.438.058.088.084,590,900
Aug 24, 20178.378.468.298.388.382,753,200
Aug 23, 20178.528.578.348.358.354,362,700
Aug 22, 20178.168.638.108.598.598,560,100
Aug 21, 20178.258.258.068.108.103,509,200
Aug 18, 20178.488.528.248.278.274,989,700
Aug 17, 20178.598.658.488.498.493,883,800
Aug 16, 20178.418.698.318.678.675,725,900
Aug 15, 20178.448.468.238.408.409,041,200
Aug 14, 20178.198.328.038.078.076,825,400
Aug 11, 20178.048.167.978.088.088,626,600
Aug 10, 20178.528.527.977.997.997,575,900
Aug 09, 20178.558.578.418.558.553,938,200
Aug 08, 20178.598.768.538.658.654,545,000
Aug 07, 20178.508.708.378.608.604,340,000
Aug 04, 20178.378.568.298.488.483,834,800
Aug 03, 20178.378.558.248.378.375,670,900
Aug 02, 20178.508.658.158.388.3812,471,800
Aug 01, 20178.759.268.498.658.6514,142,300
Jul 31, 20179.479.488.888.958.9518,962,200
Jul 28, 20179.579.659.379.479.4711,620,800
Jul 27, 20179.859.889.439.659.655,579,800
Jul 26, 20179.839.939.669.759.754,684,000
Jul 25, 20179.589.989.549.839.838,860,500
Jul 24, 20179.839.909.479.649.6414,651,700
Jul 21, 20179.059.488.969.479.476,423,200
Jul 20, 20179.419.539.119.149.148,469,300
Jul 19, 20179.699.699.339.449.447,618,600
Jul 18, 20179.439.699.399.569.568,207,700
Jul 17, 20179.359.509.229.449.448,188,500
Jul 14, 20179.179.259.129.259.255,216,700
Jul 13, 20179.199.228.999.179.174,775,900
Jul 12, 20179.149.249.029.169.168,833,600
Jul 11, 20178.779.138.769.099.0913,582,600
Jul 10, 20178.518.858.418.758.7512,524,700
Jul 07, 20178.658.708.458.518.519,363,600
Jul 06, 20178.889.008.598.648.649,625,900
Jul 05, 20178.889.098.728.898.8910,170,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...