P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 20, 20188.258.398.178.208.203,257,900
Jul 19, 20188.258.388.178.198.194,650,800
Jul 18, 20188.308.358.108.238.233,636,900
Jul 17, 20188.178.308.058.308.304,579,300
Jul 16, 20188.178.258.078.238.234,672,400
Jul 13, 20188.118.187.998.168.163,885,600
Jul 12, 20187.918.137.848.108.105,914,800
Jul 11, 20187.707.927.637.837.835,634,700
Jul 10, 20187.978.037.707.737.737,103,600
Jul 09, 20188.348.397.947.997.997,706,900
Jul 06, 20188.028.268.018.258.254,572,900
Jul 05, 20187.988.037.898.038.034,086,200
Jul 03, 20188.088.117.937.937.932,805,700
Jul 02, 20187.808.017.797.997.994,707,500
Jun 29, 20188.008.067.827.887.884,739,000
Jun 28, 20187.818.007.767.967.965,650,700
Jun 27, 20188.108.137.817.837.836,837,700
Jun 26, 20187.838.137.818.068.068,671,700
Jun 25, 20188.178.177.617.747.7410,925,000
Jun 22, 20188.318.407.978.278.2727,258,700
Jun 21, 20188.528.788.248.268.268,161,200
Jun 20, 20188.388.558.358.498.497,296,100
Jun 19, 20188.098.377.968.338.3312,942,800
Jun 18, 20187.948.217.938.208.207,332,800
Jun 15, 20188.008.077.917.977.9710,204,000
Jun 14, 20187.808.167.798.058.0514,246,700
Jun 13, 20187.757.827.657.767.767,738,300
Jun 12, 20187.627.817.587.697.696,774,000
Jun 11, 20187.657.657.497.577.576,587,700
Jun 08, 20187.607.717.557.647.644,510,200
Jun 07, 20187.797.807.337.627.629,671,900
Jun 06, 20187.557.897.557.817.817,240,100
Jun 05, 20187.507.697.467.557.557,770,000
Jun 04, 20187.467.537.357.507.504,764,500
Jun 01, 20187.227.497.207.457.456,521,800
May 31, 20187.217.327.187.227.226,598,500
May 30, 20187.007.256.947.207.2014,142,000
May 29, 20186.997.086.926.996.9914,008,600
May 25, 20187.367.396.867.017.0114,805,700
May 24, 20187.407.477.307.397.393,765,600
May 23, 20187.237.427.207.407.403,891,400
May 22, 20187.347.457.237.277.274,484,300
May 21, 20187.477.497.217.327.3212,077,400
May 18, 20187.417.467.277.397.394,346,900
May 17, 20187.577.617.277.417.418,568,100
May 16, 20187.217.717.187.627.629,784,800
May 15, 20187.207.277.077.257.256,906,400
May 14, 20187.247.327.137.287.286,931,700
May 11, 20187.167.407.157.267.269,446,400
May 10, 20187.597.617.097.167.1611,263,000
May 09, 20187.187.547.127.507.5012,961,200
May 08, 20187.137.327.097.177.1711,400,500
May 07, 20186.887.246.857.177.1719,273,700
May 04, 20186.607.256.406.896.8946,915,500
May 03, 20185.595.795.495.755.7512,410,300
May 02, 20185.505.675.485.635.635,828,500
May 01, 20185.605.695.375.555.555,231,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...