Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pandora Media Inc (NY: P )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.640 4.800 4.590 4.780 14,674,283 +0.17(+3.69%)
Jan 30, 2018 4.500 4.650 4.410 4.610 10,725,781 +0.12(+2.67%)
Jan 29, 2018 4.380 4.580 4.370 4.490 9,873,498 +0.17(+3.94%)
Jan 26, 2018 4.310 4.410 4.230 4.320 7,783,709 +0.02(+0.47%)
Jan 25, 2018 4.250 4.385 4.210 4.300 6,621,278 +0.09(+2.14%)
Jan 24, 2018 4.160 4.310 4.150 4.210 11,482,875 +0.05(+1.20%)
Jan 23, 2018 4.150 4.200 4.090 4.160 8,386,794 +0.03(+0.73%)
Jan 22, 2018 4.360 4.360 4.090 4.130 14,957,921 -0.24(-5.49%)
Jan 19, 2018 4.490 4.528 4.330 4.370 9,798,137 -0.12(-2.67%)
Jan 18, 2018 4.520 4.560 4.480 4.490 13,530,323 -0.06(-1.32%)
Jan 17, 2018 4.570 4.600 4.520 4.550 4,926,301 +0.01(+0.22%)
Jan 16, 2018 4.590 4.695 4.510 4.540 8,157,081 -0.05(-1.09%)
Jan 12, 2018 4.590 4.590 4.590 0 +0.02(+0.44%)
Jan 11, 2018 4.570 4.650 4.520 4.570 8,102,584 +0.04(+0.88%)
Jan 10, 2018 4.520 4.530 9,031,546 -0.03(-0.66%)
Jan 09, 2018 4.870 4.925 4.550 4.560 10,926,666 -0.29(-5.98%)
Jan 08, 2018 4.880 4.930 4.720 4.850 13,683,276 -0.32(-6.19%)
Jan 05, 2018 5.010 5.250 4.981 5.170 8,912,907 +0.21(+4.23%)
Jan 04, 2018 4.980 5.050 4.900 4.960 4,662,754 -0.01(-0.20%)
Jan 03, 2018 4.930 5.030 4.875 4.970 7,672,318 +0.06(+1.22%)
Jan 02, 2018 4.810 4.920 4.810 4.910 6,123,369 +0.09(+1.87%)
Dec 29, 2017 4.820 4.820 4.820 0 -0.06(-1.23%)
Dec 28, 2017 4.770 4.895 4.705 4.880 5,586,224 +0.11(+2.31%)
Dec 27, 2017 4.660 4.815 4.660 4.770 4,599,609 +0.10(+2.14%)
Dec 26, 2017 4.690 4.710 4.635 4.670 4,968,315 -0.02(-0.43%)
Dec 22, 2017 4.830 4.850 4.650 4.690 7,235,727 -0.15(-3.10%)
Dec 21, 2017 4.740 4.950 4.740 4.840 8,674,161 +0.10(+2.11%)
Dec 20, 2017 4.940 4.940 4.730 4.740 8,256,581 -0.16(-3.27%)
Dec 19, 2017 4.970 5.020 4.880 4.900 5,387,236 -0.03(-0.61%)
Dec 18, 2017 5.240 5.270 4.885 4.930 15,082,077 -0.26(-5.01%)
Dec 15, 2017 5.000 5.250 5.000 5.190 24,114,096 +0.21(+4.22%)
Dec 14, 2017 5.030 5.110 4.970 4.980 17,379,560 -0.03(-0.60%)
Dec 13, 2017 5.000 5.090 4.930 5.010 11,179,977 +0.02(+0.40%)
Dec 12, 2017 5.070 5.140 4.980 4.990 8,076,633 -0.04(-0.80%)
Dec 11, 2017 4.900 5.090 4.880 5.030 9,359,115 +0.13(+2.65%)
Dec 08, 2017 4.960 5.070 4.890 4.900 9,956,738 -0.04(-0.81%)
Dec 07, 2017 4.800 4.960 4.790 4.940 6,847,591 +0.12(+2.49%)
Dec 06, 2017 4.750 4.885 4.650 4.820 8,371,524 +0.07(+1.47%)
Dec 05, 2017 4.780 4.910 4.745 4.750 12,862,521 -0.02(-0.42%)
Dec 04, 2017 4.780 4.800 4.614 4.770 12,476,664 +0.00(+0.00%)
Dec 01, 2017 5.000 5.000 4.820 4.770 14,183,206 -0.23(-4.60%)
Nov 30, 2017 5.060 5.150 4.950 5.000 10,376,546 -0.07(-1.38%)
Nov 29, 2017 5.220 5.260 5.040 5.070 11,982,558 -0.15(-2.87%)
Nov 28, 2017 5.310 5.415 5.180 5.220 6,510,450 -0.09(-1.69%)
Nov 27, 2017 5.250 5.395 5.250 5.310 8,789,539 +0.05(+0.95%)
Nov 24, 2017 5.330 5.340 5.170 5.260 3,067,596 -0.07(-1.31%)
Nov 22, 2017 5.130 5.400 5.050 5.330 8,276,623 +0.20(+3.90%)
Nov 21, 2017 5.170 5.230 5.050 5.130 8,364,015 -0.03(-0.58%)
Nov 20, 2017 5.160 5.250 5.110 5.160 5,049,850 +0.02(+0.39%)
Nov 17, 2017 5.130 5.260 5.110 5.140 6,336,896 -0.01(-0.19%)
Nov 16, 2017 5.190 5.210 5.050 5.150 10,628,518 +0.22(+4.46%)
Nov 15, 2017 4.880 5.040 4.820 4.930 8,646,489 +0.03(+0.61%)
Nov 14, 2017 4.660 4.930 4.660 4.900 9,233,046 +0.23(+4.93%)
Nov 13, 2017 4.590 4.810 4.577 4.670 9,955,499 +0.10(+2.19%)
Nov 10, 2017 4.510 4.620 4.440 4.570 18,586,292 +0.08(+1.78%)
Nov 09, 2017 4.850 4.860 4.480 4.490 26,662,160 -0.36(-7.42%)
Nov 08, 2017 5.020 5.060 4.830 4.850 16,853,826 -0.09(-1.82%)
Nov 07, 2017 5.250 5.400 4.930 4.940 32,048,124 -0.34(-6.44%)
Nov 06, 2017 5.590 5.590 5.190 5.280 32,613,370 -0.31(-5.55%)
Nov 03, 2017 5.460 5.980 5.350 5.590 73,755,752 -1.82(-24.56%)
Nov 02, 2017 7.400 7.490 7.100 7.410 9,455,081 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.