P - Pandora Media, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 20188.879.018.848.998.992,118,177
Dec 11, 20188.788.938.698.798.798,365,500
Dec 10, 20188.728.808.598.648.644,541,500
Dec 07, 20188.758.858.608.728.728,289,300
Dec 06, 20188.448.778.438.778.777,284,600
Dec 04, 20188.778.888.548.578.577,014,500
Dec 03, 20188.788.818.498.798.798,370,600
Nov 30, 20188.848.918.678.698.6910,054,900
Nov 29, 20188.698.938.698.878.8714,141,400
Nov 28, 20188.648.778.628.758.757,148,500
Nov 27, 20188.708.798.548.648.649,134,000
Nov 26, 20188.708.828.608.738.735,172,600
Nov 23, 20188.498.728.478.628.621,394,700
Nov 21, 20188.308.628.308.548.546,246,400
Nov 20, 20188.488.518.248.278.278,967,200
Nov 19, 20188.848.878.578.588.585,210,500
Nov 16, 20188.948.978.808.918.915,699,700
Nov 15, 20188.859.038.809.019.016,205,300
Nov 14, 20188.818.948.758.868.864,637,500
Nov 13, 20188.658.938.628.728.727,417,400
Nov 12, 20188.758.818.638.668.667,497,400
Nov 09, 20188.758.868.718.798.796,096,700
Nov 08, 20188.929.008.748.818.816,211,200
Nov 07, 20189.069.108.818.968.968,508,200
Nov 06, 20188.679.058.619.029.0211,269,600
Nov 05, 20188.708.738.578.658.656,030,500
Nov 02, 20188.688.748.518.678.674,591,700
Nov 01, 20188.458.738.438.668.664,743,400
Oct 31, 20188.408.648.308.508.509,728,000
Oct 30, 20187.948.307.918.258.2513,088,300
Oct 29, 20188.218.307.857.937.939,327,700
Oct 26, 20188.048.248.008.088.088,811,800
Oct 25, 20188.068.388.058.218.219,638,000
Oct 24, 20188.528.768.028.068.0612,197,600
Oct 23, 20188.478.698.358.478.479,738,400
Oct 22, 20188.618.748.538.608.605,592,000
Oct 19, 20188.909.028.588.588.586,981,000
Oct 18, 20189.239.308.868.908.908,711,400
Oct 17, 20189.209.289.129.219.214,695,900
Oct 16, 20189.199.459.159.199.1910,509,300
Oct 15, 20189.029.308.989.129.125,595,400
Oct 12, 20189.119.198.999.049.048,942,100
Oct 11, 20188.759.088.748.958.959,551,900
Oct 10, 20188.919.008.738.808.807,375,000
Oct 09, 20188.939.088.888.988.986,022,900
Oct 08, 20188.858.968.758.918.918,008,400
Oct 05, 20188.949.128.698.958.9513,974,600
Oct 04, 20189.009.048.808.978.9713,780,700
Oct 03, 20189.049.098.939.069.0620,825,500
Oct 02, 20189.149.278.938.998.998,437,200
Oct 01, 20189.429.509.129.159.1514,689,500
Sep 28, 20189.349.659.339.519.5112,057,900
Sep 27, 20189.209.459.209.399.3910,493,200
Sep 26, 20189.009.499.009.289.2818,347,900
Sep 25, 20189.009.128.809.019.0128,255,900
Sep 24, 20189.7210.018.948.988.9873,239,400
Sep 21, 20189.379.499.049.099.098,716,200
Sep 20, 20189.509.579.299.399.395,034,900
Sep 19, 20189.629.759.249.429.428,315,200
Sep 18, 20189.539.799.529.629.627,977,000
Sep 17, 20189.539.699.399.509.505,026,800
Sep 14, 20189.719.959.539.579.576,624,400
Sep 13, 201810.0110.079.589.719.7110,635,200
Sep 12, 20189.6910.029.449.979.9718,729,700
Sep 11, 20189.289.619.179.449.448,704,900
Sep 10, 20188.909.388.879.339.339,085,400
Sep 07, 20188.548.958.418.858.858,921,600
Sep 06, 20188.858.928.538.628.627,531,300
Sep 05, 20189.079.088.608.838.837,997,600
Sep 04, 20189.199.289.029.109.109,631,700
Aug 31, 20189.189.359.089.249.248,919,300
Aug 30, 20188.729.378.709.189.1827,885,900
Aug 29, 20188.208.838.158.738.7312,487,900
Aug 28, 20188.178.228.088.198.193,663,300
Aug 27, 20188.098.218.078.158.154,330,300
Aug 24, 20187.958.087.868.078.074,618,600
Aug 23, 20187.988.077.867.947.944,474,600
Aug 22, 20188.048.157.957.977.973,114,700
Aug 21, 20188.058.197.998.108.103,286,900
Aug 20, 20188.018.097.878.068.065,344,600
Aug 17, 20188.148.207.958.028.025,971,400
Aug 16, 20188.088.268.058.208.2010,195,600
Aug 15, 20187.928.067.758.018.017,500,900
Aug 14, 20187.868.097.838.028.026,952,000
Aug 13, 20187.938.007.797.867.863,935,800
Aug 10, 20187.848.057.827.947.945,753,000
Aug 09, 20187.838.037.707.927.927,048,500
Aug 08, 20188.038.077.837.847.844,661,300
Aug 07, 20187.968.127.928.038.035,455,100
Aug 06, 20187.818.027.798.028.025,874,900
Aug 03, 20188.148.187.667.857.857,765,800
Aug 02, 20187.598.167.578.168.1611,000,600
Aug 01, 20187.958.307.707.737.7335,981,500
Jul 31, 20186.927.006.706.746.7415,973,200
Jul 30, 20187.557.576.836.916.9112,369,100
Jul 27, 20188.108.117.537.567.569,315,800
Jul 26, 20188.108.348.068.098.096,685,500
Jul 25, 20188.128.308.068.138.135,678,900
Jul 24, 20188.248.308.018.098.094,640,500
Jul 23, 20188.178.248.048.198.192,318,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...