P - Pandora Media, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20198.508.837.768.388.3876,189,958
Jan 30, 20198.458.738.298.498.4923,196,515
Jan 29, 20198.258.358.138.318.3112,795,765
Jan 28, 20198.298.348.178.248.248,330,808
Jan 25, 20198.298.398.218.328.328,426,258
Jan 24, 20198.328.378.158.228.224,253,576
Jan 23, 20198.378.428.168.348.347,133,867
Jan 22, 20198.638.638.318.408.409,148,508
Jan 18, 20198.648.808.638.688.687,357,573
Jan 17, 20198.548.668.548.618.612,856,737
Jan 16, 20198.548.648.498.598.593,975,474
Jan 15, 20198.498.548.438.548.543,675,415
Jan 14, 20198.548.568.408.488.485,912,882
Jan 11, 20198.548.638.488.598.594,459,888
Jan 10, 20198.608.658.438.628.626,467,429
Jan 09, 20198.978.978.488.578.5711,342,201
Jan 08, 20198.888.998.828.958.958,911,135
Jan 07, 20198.768.938.738.838.8315,386,023
Jan 04, 20198.478.808.438.768.767,615,786
Jan 03, 20198.278.468.138.358.356,686,230
Jan 02, 20197.998.397.998.368.364,900,158
Dec 31, 20188.188.187.968.098.092,964,596
Dec 28, 20188.128.197.998.098.093,409,937
Dec 27, 20188.038.107.828.108.106,919,794
Dec 26, 20187.758.067.738.048.047,753,793
Dec 24, 20187.657.897.587.727.725,841,670
Dec 21, 20188.298.297.687.717.7116,990,142
Dec 20, 20188.358.508.158.258.258,423,193
Dec 19, 20188.588.638.338.398.398,463,939
Dec 18, 20188.628.648.458.568.5615,678,663
Dec 17, 20188.628.748.528.538.537,623,995
Dec 14, 20188.658.928.578.658.6514,327,624
Dec 13, 20188.888.958.598.738.7310,385,395
Dec 12, 20188.879.038.848.878.8713,105,126
Dec 11, 20188.788.938.698.798.798,366,156
Dec 10, 20188.728.808.598.648.644,541,513
Dec 07, 20188.758.858.608.728.728,289,255
Dec 06, 20188.448.778.438.778.777,284,644
Dec 04, 20188.778.888.548.578.577,014,482
Dec 03, 20188.788.818.498.798.798,306,295
Nov 30, 20188.848.918.678.698.6910,054,910
Nov 29, 20188.698.938.698.878.8714,141,413
Nov 28, 20188.648.778.628.758.757,148,464
Nov 27, 20188.708.798.548.648.649,133,952
Nov 26, 20188.708.828.608.738.735,173,632
Nov 23, 20188.498.728.478.628.621,394,733
Nov 21, 20188.308.628.308.548.546,246,354
Nov 20, 20188.488.518.248.278.278,967,246
Nov 19, 20188.848.878.578.588.585,210,512
Nov 16, 20188.948.978.808.918.915,699,749
Nov 15, 20188.859.038.809.019.016,205,277
Nov 14, 20188.818.948.758.868.864,637,467
Nov 13, 20188.658.938.628.728.727,417,388
Nov 12, 20188.758.818.638.668.667,497,439
Nov 09, 20188.758.868.718.798.796,096,707
Nov 08, 20188.929.008.738.818.816,211,197
Nov 07, 20189.069.108.818.968.968,508,160
Nov 06, 20188.679.058.619.029.0211,269,646
Nov 05, 20188.708.738.578.658.655,963,959
Nov 02, 20188.688.748.518.678.674,591,699
Nov 01, 20188.458.738.438.668.664,743,400
Oct 31, 20188.408.648.308.508.509,728,042
Oct 30, 20187.938.307.918.258.2513,088,252
Oct 29, 20188.218.307.857.937.939,327,659
Oct 26, 20188.048.248.008.088.088,811,835
Oct 25, 20188.068.388.058.218.219,638,049
Oct 24, 20188.528.768.028.068.0612,197,575
Oct 23, 20188.478.698.358.478.479,738,373
Oct 22, 20188.618.748.538.608.605,591,957
Oct 19, 20188.909.028.588.588.586,980,953
Oct 18, 20189.239.308.868.908.908,711,396
Oct 17, 20189.209.289.129.219.214,695,907
Oct 16, 20189.199.449.159.199.1910,509,296
Oct 15, 20189.029.308.989.129.125,595,402
Oct 12, 20189.119.198.999.049.048,942,092
Oct 11, 20188.759.088.748.958.959,552,028
Oct 10, 20188.919.008.738.808.807,375,025
Oct 09, 20188.939.088.888.988.986,022,934
Oct 08, 20188.858.968.758.918.918,008,403
Oct 05, 20188.949.128.698.958.9513,974,610
Oct 04, 20189.009.048.808.978.9713,780,749
Oct 03, 20189.049.098.939.069.0620,825,460
Oct 02, 20189.149.278.938.998.998,437,226
Oct 01, 20189.429.509.129.159.1514,693,311
Sep 28, 20189.349.659.339.519.5112,057,940
Sep 27, 20189.209.459.209.399.3910,493,162
Sep 26, 20189.009.499.009.289.2818,347,883
Sep 25, 20189.009.128.809.019.0128,255,915
Sep 24, 20189.7210.018.948.988.9873,239,430
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.