P - Pandora Media, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 20184.494.534.334.374.379,773,600
18 Jan 20184.524.564.484.494.4913,535,500
17 Jan 20184.574.604.524.554.554,930,600
16 Jan 20184.594.704.514.544.548,158,400
12 Jan 20184.554.614.504.594.596,403,100
11 Jan 20184.574.654.524.574.578,103,500
10 Jan 20184.554.694.524.534.539,033,500
09 Jan 20184.874.934.554.564.5610,928,600
08 Jan 20184.884.934.724.854.8513,684,900
05 Jan 20185.015.254.985.175.178,912,900
04 Jan 20184.985.054.904.964.964,663,000
03 Jan 20184.935.034.884.974.977,672,300
02 Jan 20184.814.924.774.914.916,123,900
29 Dec 20174.854.894.764.824.827,077,300
28 Dec 20174.774.894.714.884.885,590,200
27 Dec 20174.664.824.664.774.774,600,300
26 Dec 20174.694.714.634.674.674,969,600
22 Dec 20174.834.854.654.694.697,235,700
21 Dec 20174.744.954.744.844.848,691,800
20 Dec 20174.944.944.734.744.748,258,900
19 Dec 20174.975.024.884.904.905,387,200
18 Dec 20175.245.274.894.934.9315,084,900
15 Dec 20175.005.255.005.195.1924,114,100
14 Dec 20175.035.114.974.984.9817,381,100
13 Dec 20175.005.094.925.015.0111,180,000
12 Dec 20175.075.144.984.994.998,077,800
11 Dec 20174.905.094.885.035.039,358,400
08 Dec 20174.965.074.894.904.909,956,700
07 Dec 20174.804.964.794.944.946,848,600
06 Dec 20174.754.894.654.824.828,371,000
05 Dec 20174.784.914.744.754.7512,865,900
04 Dec 20174.784.894.614.774.7712,477,700
01 Dec 20175.005.004.724.774.7714,183,200
30 Nov 20175.065.154.955.005.0010,376,500
29 Nov 20175.225.265.045.075.0711,984,600
28 Nov 20175.315.425.185.225.226,523,400
27 Nov 20175.255.405.255.315.318,789,500
24 Nov 20175.335.345.175.265.263,067,600
22 Nov 20175.135.405.055.335.338,276,000
21 Nov 20175.175.235.055.135.138,364,000
20 Nov 20175.165.255.115.165.165,049,900
17 Nov 20175.135.265.115.145.146,336,900
16 Nov 20175.195.215.055.155.1510,635,000
15 Nov 20174.885.044.824.934.938,646,500
14 Nov 20174.664.934.664.904.909,233,000
13 Nov 20174.594.814.584.674.679,955,900
10 Nov 20174.514.624.444.574.5718,586,300
09 Nov 20174.854.864.484.494.4926,687,400
08 Nov 20175.025.064.834.854.8516,907,700
07 Nov 20175.255.404.934.944.9432,062,500
06 Nov 20175.595.595.195.285.2832,631,600
03 Nov 20175.465.995.355.595.5973,755,700
02 Nov 20177.407.497.107.417.419,485,700
01 Nov 20177.327.447.237.407.405,099,300
31 Oct 20177.307.377.247.317.315,215,200
30 Oct 20177.267.457.227.237.237,799,800
27 Oct 20177.327.427.187.207.208,596,900
26 Oct 20177.257.417.177.277.274,023,400
25 Oct 20177.287.337.187.257.254,718,000
24 Oct 20177.247.397.167.277.276,926,400
23 Oct 20177.517.537.197.227.229,834,100
20 Oct 20177.607.657.407.497.497,215,400
19 Oct 20177.647.727.557.597.595,253,600
18 Oct 20177.918.007.667.687.687,229,800
17 Oct 20177.908.047.887.927.923,408,600
16 Oct 20177.968.047.867.937.934,113,300
13 Oct 20178.058.087.937.977.972,863,900
12 Oct 20177.958.087.907.997.993,530,700
11 Oct 20177.798.007.707.967.965,047,700
10 Oct 20178.198.267.807.857.856,130,100
09 Oct 20178.128.348.118.198.194,388,800
06 Oct 20177.838.167.818.128.128,216,800
05 Oct 20177.948.007.777.867.865,994,800
04 Oct 20177.938.037.857.957.953,811,900
03 Oct 20177.728.017.717.967.966,718,100
02 Oct 20177.707.737.577.677.673,089,700
29 Sep 20177.657.887.557.707.708,733,700
28 Sep 20178.088.107.687.697.6911,980,800
27 Sep 20178.208.278.068.078.079,819,700
26 Sep 20178.208.328.068.188.184,574,800
25 Sep 20178.268.338.158.208.203,369,300
22 Sep 20178.138.368.138.238.236,248,300
21 Sep 20178.258.288.148.178.172,801,000
20 Sep 20178.328.418.128.238.234,652,600
19 Sep 20178.228.358.178.328.323,405,000
18 Sep 20178.158.238.058.198.194,334,700
15 Sep 20178.118.248.108.128.124,489,300
14 Sep 20178.188.388.108.178.175,150,200
13 Sep 20178.318.408.168.198.195,344,000
12 Sep 20178.328.648.278.378.377,565,700
11 Sep 20178.498.538.198.328.326,964,800
08 Sep 20178.348.488.228.448.444,984,900
07 Sep 20178.488.598.308.338.334,222,500
06 Sep 20178.608.628.348.428.424,886,900
05 Sep 20178.258.648.228.568.566,892,900
01 Sep 20178.488.538.288.318.314,285,900
31 Aug 20178.138.488.108.458.456,233,500
30 Aug 20178.118.258.048.088.083,452,500
29 Aug 20178.058.138.008.118.113,685,700
28 Aug 20178.148.218.068.188.182,324,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes