P - Pandora Media, Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Nov 20175.135.265.115.145.146,323,500
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
25 Aug 20178.418.438.058.088.084,590,900
24 Aug 20178.378.468.298.388.382,753,200
23 Aug 20178.528.578.348.358.354,362,700
22 Aug 20178.168.638.108.598.598,560,100
21 Aug 20178.258.258.068.108.103,509,200
18 Aug 20178.488.528.248.278.274,989,700
17 Aug 20178.598.658.488.498.493,883,800
16 Aug 20178.418.698.318.678.675,725,900
15 Aug 20178.448.468.238.408.409,041,200
14 Aug 20178.198.328.038.078.076,825,400
11 Aug 20178.048.167.978.088.088,626,600
10 Aug 20178.528.527.977.997.997,575,900
09 Aug 20178.558.578.418.558.553,938,200
08 Aug 20178.598.768.538.658.654,545,000
07 Aug 20178.508.708.378.608.604,340,000
04 Aug 20178.378.568.298.488.483,834,800
03 Aug 20178.378.558.248.378.375,670,900
02 Aug 20178.508.658.158.388.3812,471,800
01 Aug 20178.759.268.498.658.6514,142,300
31 Jul 20179.479.488.888.958.9518,962,200
28 Jul 20179.579.659.379.479.4711,620,800
27 Jul 20179.859.889.439.659.655,579,800
26 Jul 20179.839.939.669.759.754,684,000
25 Jul 20179.589.989.549.839.838,860,500
24 Jul 20179.839.909.479.649.6414,651,700
21 Jul 20179.059.488.969.479.476,423,200
20 Jul 20179.419.539.119.149.148,469,300
19 Jul 20179.699.699.339.449.447,618,600
18 Jul 20179.439.699.399.569.568,207,700
17 Jul 20179.359.509.229.449.448,188,500
14 Jul 20179.179.259.129.259.255,216,700
13 Jul 20179.199.228.999.179.174,775,900
12 Jul 20179.149.249.029.169.168,833,600
11 Jul 20178.779.138.769.099.0913,582,600
10 Jul 20178.518.858.418.758.7512,524,700
07 Jul 20178.658.708.458.518.519,363,600
06 Jul 20178.889.008.598.648.649,625,900
05 Jul 20178.889.098.728.898.8910,170,400
03 Jul 20178.928.978.698.778.774,098,900
30 Jun 20179.059.108.848.928.9211,179,800
29 Jun 20178.819.318.819.159.1516,715,900
*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