P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 20185.185.475.165.335.3316,663,600
Feb 16, 20185.155.234.955.165.1614,580,600
Feb 15, 20184.945.344.895.055.0519,655,100
Feb 14, 20184.824.914.764.904.906,774,300
Feb 13, 20184.654.894.614.824.824,859,400
Feb 12, 20184.634.714.524.654.654,126,900
Feb 09, 20184.694.804.434.594.596,452,200
Feb 08, 20184.874.914.644.654.656,019,100
Feb 07, 20184.854.974.814.854.854,914,800
Feb 06, 20184.764.864.704.834.836,773,700
Feb 05, 20184.995.134.884.914.918,035,800
Feb 02, 20185.145.395.035.085.0810,072,700
Feb 01, 20184.765.224.755.145.1417,164,300
Jan 31, 20184.644.804.594.784.7814,683,100
Jan 30, 20184.504.654.414.614.6110,740,400
Jan 29, 20184.384.584.374.494.499,873,500
Jan 26, 20184.314.414.234.324.327,783,700
Jan 25, 20184.254.394.184.304.306,624,300
Jan 24, 20184.164.314.154.214.2111,484,100
Jan 23, 20184.154.204.094.164.168,389,800
Jan 22, 20184.364.364.094.134.1314,972,300
Jan 19, 20184.494.534.334.374.379,798,100
Jan 18, 20184.524.564.484.494.4913,535,500
Jan 17, 20184.574.604.524.554.554,930,600
Jan 16, 20184.594.704.514.544.548,158,400
Jan 12, 20184.554.614.504.594.596,403,100
Jan 11, 20184.574.654.524.574.578,103,500
Jan 10, 20184.554.694.524.534.539,033,500
Jan 09, 20184.874.934.554.564.5610,928,600
Jan 08, 20184.884.934.724.854.8513,684,900
Jan 05, 20185.015.254.985.175.178,912,900
Jan 04, 20184.985.054.904.964.964,663,000
Jan 03, 20184.935.034.884.974.977,672,300
Jan 02, 20184.814.924.774.914.916,123,900
Dec 29, 20174.854.894.764.824.827,077,300
Dec 28, 20174.774.894.714.884.885,590,200
Dec 27, 20174.664.824.664.774.774,600,300
Dec 26, 20174.694.714.634.674.674,969,600
Dec 22, 20174.834.854.654.694.697,235,700
Dec 21, 20174.744.954.744.844.848,691,800
Dec 20, 20174.944.944.734.744.748,258,900
Dec 19, 20174.975.024.884.904.905,387,200
Dec 18, 20175.245.274.894.934.9315,084,900
Dec 15, 20175.005.255.005.195.1924,114,100
Dec 14, 20175.035.114.974.984.9817,381,100
Dec 13, 20175.005.094.925.015.0111,180,000
Dec 12, 20175.075.144.984.994.998,077,800
Dec 11, 20174.905.094.885.035.039,358,400
Dec 08, 20174.965.074.894.904.909,956,700
Dec 07, 20174.804.964.794.944.946,848,600
Dec 06, 20174.754.894.654.824.828,371,000
Dec 05, 20174.784.914.744.754.7512,865,900
Dec 04, 20174.784.894.614.774.7712,477,700
Dec 01, 20175.005.004.724.774.7714,183,200
Nov 30, 20175.065.154.955.005.0010,376,500
Nov 29, 20175.225.265.045.075.0711,984,600
Nov 28, 20175.315.425.185.225.226,523,400
Nov 27, 20175.255.405.255.315.318,789,500
Nov 24, 20175.335.345.175.265.263,067,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...