U.S. Markets closed

Pandora Media, Inc. (P)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.28+0.48 (+6.15%)
At close: 4:01PM EDT
People also watch
YELPGRPNLNKDZNGAZ
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20177.868.367.808.288.2831,282,300
Jun 22, 20177.517.827.377.807.8023,401,700
Jun 21, 20177.177.557.067.517.5132,535,400
Jun 20, 20176.937.136.877.027.0215,279,000
Jun 19, 20177.037.106.766.916.9118,678,500
Jun 16, 20177.197.276.986.996.9916,008,500
Jun 15, 20177.507.537.207.307.3013,924,000
Jun 14, 20177.957.977.567.587.5816,186,900
Jun 13, 20178.038.117.487.967.9640,723,200
Jun 12, 20178.478.617.817.877.8731,021,200
Jun 09, 20178.489.018.378.528.5262,573,400
Jun 08, 20178.608.718.308.428.4227,753,200
Jun 07, 20178.758.818.148.488.4827,408,300
Jun 06, 20179.469.478.738.758.7520,799,600
Jun 05, 20179.519.529.189.489.4813,200,000
Jun 02, 20179.179.369.069.309.309,264,200
Jun 01, 20178.899.188.809.149.148,508,400
May 31, 20178.978.998.688.908.9014,088,400
May 30, 20179.169.288.948.968.969,448,400
May 26, 20179.229.289.149.229.225,197,700
May 25, 20179.339.369.159.169.165,890,100
May 24, 20179.159.319.139.259.258,981,300
May 23, 20179.139.409.129.149.148,313,000
May 22, 20179.139.219.119.129.127,585,900
May 19, 20179.329.449.209.249.2410,025,800
May 18, 20179.719.719.079.429.4222,728,700
May 17, 20179.129.328.928.938.9312,536,100
May 16, 20179.679.749.289.359.3514,444,600
May 15, 20179.8310.009.689.729.7211,190,400
May 12, 20179.599.959.549.829.8219,217,400
May 11, 20179.9810.009.409.509.5016,807,400
May 10, 20179.8110.159.639.959.9520,309,900
May 09, 201710.7010.709.419.949.9449,907,800
May 08, 201710.7010.7910.2510.4010.4019,012,000
May 05, 201710.7810.8310.6310.6810.685,159,200
May 04, 201710.7510.9010.7110.7210.724,005,400
May 03, 201710.7610.8510.7110.7410.743,045,000
May 02, 201710.9010.9810.7710.8610.863,804,100
May 01, 201710.8910.9010.6510.8010.804,648,100
Apr 28, 201711.1511.1510.8010.8510.857,325,700
Apr 27, 201710.9011.1710.8111.1011.1010,806,200
Apr 26, 201710.9710.9710.8110.8310.833,600,300
Apr 25, 201710.7910.9310.7910.8710.874,624,900
Apr 24, 201711.0011.0210.7010.7510.754,292,100
Apr 21, 201710.8710.9510.7810.9310.934,517,300
Apr 20, 201710.8410.9110.7410.8510.854,529,300
Apr 19, 201710.5810.8310.5210.7810.786,871,800
Apr 18, 201710.7110.7110.5010.5610.566,584,500
Apr 17, 201710.6910.7710.5410.7310.734,030,900
Apr 13, 201711.0711.0810.5810.7110.7112,222,300
Apr 12, 201711.1711.1711.0111.0211.023,719,700
Apr 11, 201711.0511.1810.9011.1411.1411,873,500
Apr 10, 201711.4111.4710.9510.9510.9511,579,000
Apr 07, 201711.8611.9511.3011.4411.4410,863,900
Apr 06, 201711.8611.9911.7211.9811.985,279,900
Apr 05, 201711.9812.1311.8111.8211.824,444,100
Apr 04, 201711.6912.0211.6811.8911.895,108,000
Apr 03, 201711.8211.9211.6311.7511.755,789,400
Mar 31, 201711.6511.9111.6011.8111.817,243,800
Mar 30, 201711.9312.0011.6811.7211.724,419,300
Mar 29, 201711.7011.9811.6611.9111.914,806,200
Mar 28, 201711.6511.7111.5511.6911.692,627,300
Mar 27, 201711.7411.8711.5911.6511.654,289,100
Mar 24, 201711.5111.8711.5111.8511.857,095,500
Mar 23, 201711.5511.8311.5211.5211.523,860,800
Mar 22, 201711.4411.6211.3211.5911.593,869,600
Mar 21, 201711.7811.8111.4411.5111.514,526,100
Mar 20, 201711.4911.8011.4511.7211.724,971,700
Mar 17, 201711.7111.8611.4711.4811.487,326,000
Mar 16, 201711.6711.7411.5511.6011.604,381,300
Mar 15, 201711.6011.6811.5011.6011.605,408,100
Mar 14, 201712.0712.0811.4411.5911.5913,538,600
Mar 13, 201712.1212.4212.0412.3812.388,127,600
Mar 10, 201711.9312.1811.9312.1312.138,777,600
Mar 09, 201711.6811.9811.6411.9311.936,642,100
Mar 08, 201711.6511.8311.3011.7311.7311,420,600
Mar 07, 201711.9812.0311.5611.6611.6620,938,000
Mar 06, 201712.6912.6912.4512.4712.479,645,900
Mar 03, 201712.3912.9712.3712.7512.7512,953,000
Mar 02, 201712.5112.6012.3312.4312.438,061,000
Mar 01, 201712.4612.7212.0512.5412.5413,461,300
Feb 28, 201713.0813.2712.1212.3812.3822,503,400
Feb 27, 201713.1913.2713.1013.1713.175,438,600
Feb 24, 201713.2013.3613.0813.2913.296,556,800
Feb 23, 201712.9513.3312.9313.3213.3210,036,700
Feb 22, 201713.0713.1412.9412.9512.955,523,000
Feb 21, 201713.5013.5213.1113.1413.147,187,000
Feb 17, 201712.9213.7212.8313.5813.5814,397,400
Feb 16, 201713.4413.4912.8512.9412.9411,077,000
Feb 15, 201713.6013.6713.3113.4513.456,750,800
Feb 14, 201713.0013.7012.9613.5213.5210,812,600
Feb 13, 201712.8613.2112.8513.0913.096,481,200
Feb 10, 201712.6513.2412.6112.8512.8513,932,100
Feb 09, 201712.9313.0212.5512.6212.6212,184,700
Feb 08, 201712.9313.0012.8012.9312.935,129,800
Feb 07, 201713.0413.1012.8913.0113.013,255,400
Feb 06, 201713.1413.2012.9813.0513.052,387,200
Feb 03, 201713.0513.2012.9013.1613.165,583,200
Feb 02, 201712.8913.2312.8313.0013.007,227,900
Feb 01, 201713.0113.0712.7913.0013.004,921,500
*Close price adjusted for dividends and splits.
Loading more data...