P - Pandora Media, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 15, 20188.008.077.917.977.9710,040,500
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
Apr 30, 20185.475.675.475.615.617,321,600
Apr 27, 20185.475.565.315.475.476,592,100
Apr 26, 20185.235.505.165.455.457,232,000
Apr 25, 20185.275.285.095.225.226,775,300
Apr 24, 20185.285.345.175.255.255,711,000
Apr 23, 20185.315.365.195.275.274,851,700
Apr 20, 20185.315.405.275.315.316,633,300
Apr 19, 20185.285.385.215.345.348,966,500
Apr 18, 20185.155.335.115.305.306,783,700
Apr 17, 20185.195.305.125.135.135,999,900
Apr 16, 20185.095.195.055.135.134,251,800
Apr 13, 20185.025.154.965.105.105,854,000
Apr 12, 20184.975.154.935.015.016,742,100
Apr 11, 20184.795.084.794.934.935,588,200
Apr 10, 20184.784.934.764.794.798,731,100
Apr 09, 20184.774.874.684.744.746,573,800
Apr 06, 20184.804.954.674.774.776,175,300
Apr 05, 20184.774.884.694.864.866,865,400
Apr 04, 20184.604.814.594.734.736,956,400
Apr 03, 20184.814.854.594.644.6414,200,600
Apr 02, 20185.035.114.784.794.797,593,400
Mar 29, 20184.985.064.835.035.036,331,800
Mar 28, 20185.185.204.914.964.9610,113,400
Mar 27, 20185.335.435.135.215.218,532,300
Mar 26, 20185.195.365.045.335.3310,442,500
Mar 23, 20185.315.355.065.115.1112,264,300
Mar 22, 20185.165.555.115.285.2819,148,900
Mar 21, 20184.775.064.704.904.907,212,000
Mar 20, 20184.894.934.634.774.777,403,600
Mar 19, 20185.085.084.764.864.8610,697,600
Mar 16, 20185.205.235.105.145.147,244,400
Mar 15, 20185.265.315.135.215.217,747,300
Mar 14, 20185.015.305.005.255.2513,621,000
Mar 13, 20185.165.214.965.005.008,961,400
Mar 12, 20184.985.214.975.175.178,977,300
Mar 09, 20185.005.024.894.984.9815,964,400
Mar 08, 20184.995.044.874.974.976,201,600
Mar 07, 20184.745.014.714.974.9713,087,900
Mar 06, 20184.724.854.694.804.8010,688,000
Mar 05, 20184.454.784.444.704.7012,925,000
Mar 02, 20184.234.504.174.484.489,453,400
Mar 01, 20184.384.434.184.254.2511,285,600
Feb 28, 20184.354.514.264.414.4115,698,600
Feb 27, 20184.504.594.344.364.368,665,100
Feb 26, 20184.314.514.284.504.5010,654,200
Feb 23, 20184.494.494.204.314.3120,295,000
Feb 22, 20185.005.004.324.524.5237,133,700
Feb 21, 20185.395.474.864.874.8729,830,300
Feb 20, 20185.185.475.165.335.3316,683,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...