P - Pandora Media, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 20187.347.457.227.327.323,369,763
21 May 20187.477.497.217.327.326,300,700
18 May 20187.417.467.277.397.394,346,900
17 May 20187.577.617.277.417.418,568,100
16 May 20187.217.717.187.627.629,784,800
15 May 20187.207.277.077.257.256,906,400
14 May 20187.247.327.137.287.286,931,700
11 May 20187.167.407.157.267.269,446,400
10 May 20187.597.617.097.167.1611,263,000
09 May 20187.187.547.127.507.5012,961,200
08 May 20187.137.327.097.177.1711,400,500
07 May 20186.887.246.857.177.1719,273,700
04 May 20186.607.256.406.896.8946,915,500
03 May 20185.595.795.495.755.7512,410,300
02 May 20185.505.675.485.635.635,828,500
01 May 20185.605.695.375.555.555,231,300
30 Apr 20185.475.675.475.615.617,321,600
27 Apr 20185.475.565.315.475.476,592,100
26 Apr 20185.235.505.165.455.457,232,000
25 Apr 20185.275.285.095.225.226,775,300
24 Apr 20185.285.345.175.255.255,711,000
23 Apr 20185.315.365.195.275.274,851,700
20 Apr 20185.315.405.275.315.316,633,300
19 Apr 20185.285.385.215.345.348,966,500
18 Apr 20185.155.335.115.305.306,783,700
17 Apr 20185.195.305.125.135.135,999,900
16 Apr 20185.095.195.055.135.134,251,800
13 Apr 20185.025.154.965.105.105,854,000
12 Apr 20184.975.154.935.015.016,742,100
11 Apr 20184.795.084.794.934.935,588,200
10 Apr 20184.784.934.764.794.798,731,100
09 Apr 20184.774.874.684.744.746,573,800
06 Apr 20184.804.954.674.774.776,175,300
05 Apr 20184.774.884.694.864.866,865,400
04 Apr 20184.604.814.594.734.736,956,400
03 Apr 20184.814.854.594.644.6414,200,600
02 Apr 20185.035.114.784.794.797,593,400
29 Mar 20184.985.064.835.035.036,331,800
28 Mar 20185.185.204.914.964.9610,113,400
27 Mar 20185.335.435.135.215.218,532,300
26 Mar 20185.195.365.045.335.3310,442,500
23 Mar 20185.315.355.065.115.1112,264,300
22 Mar 20185.165.555.115.285.2819,148,900
21 Mar 20184.775.064.704.904.907,212,000
20 Mar 20184.894.934.634.774.777,403,600
19 Mar 20185.085.084.764.864.8610,697,600
16 Mar 20185.205.235.105.145.147,244,400
15 Mar 20185.265.315.135.215.217,747,300
14 Mar 20185.015.305.005.255.2513,621,000
13 Mar 20185.165.214.965.005.008,961,400
12 Mar 20184.985.214.975.175.178,977,300
09 Mar 20185.005.024.894.984.9815,964,400
08 Mar 20184.995.044.874.974.976,201,600
07 Mar 20184.745.014.714.974.9713,087,900
06 Mar 20184.724.854.694.804.8010,688,000
05 Mar 20184.454.784.444.704.7012,925,000
02 Mar 20184.234.504.174.484.489,453,400
01 Mar 20184.384.434.184.254.2511,285,600
28 Feb 20184.354.514.264.414.4115,698,600
27 Feb 20184.504.594.344.364.368,665,100
26 Feb 20184.314.514.284.504.5010,654,200
23 Feb 20184.494.494.204.314.3120,295,000
22 Feb 20185.005.004.324.524.5237,133,700
21 Feb 20185.395.474.864.874.8729,830,300
20 Feb 20185.185.475.165.335.3316,683,100
16 Feb 20185.155.234.955.165.1614,580,600
15 Feb 20184.945.344.895.055.0519,655,100
14 Feb 20184.824.914.764.904.906,774,300
13 Feb 20184.654.894.614.824.824,859,400
12 Feb 20184.634.714.524.654.654,126,900
09 Feb 20184.694.804.434.594.596,452,200
08 Feb 20184.874.914.644.654.656,019,100
07 Feb 20184.854.974.814.854.854,914,800
06 Feb 20184.764.864.704.834.836,773,700
05 Feb 20184.995.134.884.914.918,035,800
02 Feb 20185.145.395.035.085.0810,072,700
01 Feb 20184.765.224.755.145.1417,164,300
31 Jan 20184.644.804.594.784.7814,683,100
30 Jan 20184.504.654.414.614.6110,740,400
29 Jan 20184.384.584.374.494.499,873,500
26 Jan 20184.314.414.234.324.327,783,700
25 Jan 20184.254.394.184.304.306,624,300
24 Jan 20184.164.314.154.214.2111,484,100
23 Jan 20184.154.204.094.164.168,389,800
22 Jan 20184.364.364.094.134.1314,972,300
19 Jan 20184.494.534.334.374.379,798,100
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
*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