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 (%)
Jun 29, 2018 8.000 8.050 7.820 7.880 4,739,024 -0.08(-1.01%)
Jun 28, 2018 7.810 7.995 7.760 7.960 5,647,690 +0.13(+1.66%)
Jun 27, 2018 8.100 8.130 7.810 7.830 6,837,655 -0.23(-2.85%)
Jun 26, 2018 7.830 8.130 7.810 8.060 8,672,109 +0.32(+4.13%)
Jun 25, 2018 8.170 8.170 7.610 7.740 10,924,711 -0.53(-6.41%)
Jun 22, 2018 8.310 8.400 7.970 8.270 32,464,328 +0.01(+0.12%)
Jun 21, 2018 8.520 8.775 8.240 8.260 8,161,246 -0.23(-2.71%)
Jun 20, 2018 8.380 8.550 8.350 8.490 7,294,935 +0.16(+1.92%)
Jun 19, 2018 8.090 8.370 7.955 8.330 12,942,831 +0.13(+1.59%)
Jun 18, 2018 7.940 8.210 7.930 8.200 7,332,778 +0.23(+2.89%)
Jun 15, 2018 8.050 7.910 7.970 10,204,015 -0.08(-0.99%)
Jun 14, 2018 7.800 8.160 7.790 8.050 14,246,742 +0.29(+3.74%)
Jun 13, 2018 7.750 7.820 7.650 7.760 7,738,088 +0.07(+0.91%)
Jun 12, 2018 7.620 7.810 7.580 7.690 6,773,862 +0.12(+1.59%)
Jun 11, 2018 7.650 7.650 7.490 7.570 6,587,178 -0.07(-0.92%)
Jun 08, 2018 7.600 7.710 7.550 7.640 4,510,160 +0.02(+0.26%)
Jun 07, 2018 7.790 7.800 7.330 7.620 9,671,904 -0.19(-2.43%)
Jun 06, 2018 7.885 7.810 7,240,129 +0.26(+3.44%)
Jun 05, 2018 7.500 7.690 7.460 7.550 7,770,044 +0.05(+0.67%)
Jun 04, 2018 7.460 7.530 7.350 7.500 4,778,951 +0.05(+0.67%)
Jun 01, 2018 7.220 7.490 7.195 7.450 6,525,887 +0.23(+3.19%)
May 31, 2018 7.210 7.320 7.180 7.220 6,598,523 +0.02(+0.28%)
May 30, 2018 7.000 7.250 6.940 7.200 14,142,036 +0.21(+3.00%)
May 29, 2018 6.990 7.080 6.915 6.990 14,011,955 -0.02(-0.29%)
May 25, 2018 7.010 7.010 7.010 0 -0.38(-5.14%)
May 24, 2018 7.400 7.470 7.295 7.390 3,797,461 -0.01(-0.14%)
May 23, 2018 7.230 7.420 7.200 7.400 3,891,441 +0.13(+1.79%)
May 22, 2018 7.340 7.450 7.225 7.270 4,484,260 -0.05(-0.68%)
May 21, 2018 7.470 7.490 7.210 7.320 12,075,104 -0.07(-0.95%)
May 18, 2018 7.410 7.460 7.270 7.390 4,346,928 -0.02(-0.27%)
May 17, 2018 7.570 7.600 7.265 7.410 8,568,131 -0.21(-2.76%)
May 16, 2018 7.210 7.710 7.180 7.620 9,784,758 +0.37(+5.10%)
May 15, 2018 7.200 7.270 7.080 7.250 6,906,354 -0.03(-0.41%)
May 14, 2018 7.240 7.315 7.130 7.280 6,931,656 +0.02(+0.28%)
May 11, 2018 7.160 7.396 7.150 7.260 9,446,434 +0.10(+1.40%)
May 10, 2018 7.590 7.610 7.090 7.160 11,253,246 -0.34(-4.53%)
May 09, 2018 7.180 7.540 7.120 7.500 12,958,220 +0.33(+4.60%)
May 08, 2018 7.130 7.320 7.090 7.170 11,399,903 +0.00(+0.00%)
May 07, 2018 6.880 7.240 6.850 7.170 19,258,208 +0.28(+4.06%)
May 04, 2018 6.600 7.250 6.400 6.890 46,915,500 +1.14(+19.83%)
May 03, 2018 5.590 5.790 5.490 5.750 12,395,487 +0.12(+2.13%)
May 02, 2018 5.500 5.670 5.480 5.630 5,827,989 +0.08(+1.44%)
May 01, 2018 5.600 5.690 5.370 5.550 5,231,349 -0.06(-1.07%)
Apr 30, 2018 5.470 5.670 5.470 5.610 7,319,212 +0.14(+2.56%)
Apr 27, 2018 5.470 5.560 5.310 5.470 6,592,146 +0.02(+0.37%)
Apr 26, 2018 5.230 5.495 5.163 5.450 7,232,034 +0.23(+4.41%)
Apr 25, 2018 5.270 5.280 5.090 5.220 6,774,587 -0.03(-0.57%)
Apr 24, 2018 5.280 5.340 5.168 5.250 5,711,017 -0.02(-0.38%)
Apr 23, 2018 5.310 5.360 5.190 5.270 4,851,744 -0.04(-0.75%)
Apr 20, 2018 5.310 5.400 5.270 5.310 6,633,289 -0.03(-0.56%)
Apr 19, 2018 5.280 5.380 5.205 5.340 8,966,549 +0.04(+0.75%)
Apr 18, 2018 5.150 5.330 5.110 5.300 6,776,228 +0.17(+3.31%)
Apr 17, 2018 5.190 5.300 5.120 5.130 5,999,857 +0.00(+0.00%)
Apr 16, 2018 5.090 5.185 5.049 5.130 4,251,831 +0.03(+0.59%)
Apr 13, 2018 5.020 5.150 4.970 5.100 5,854,005 +0.09(+1.80%)
Apr 12, 2018 4.970 5.150 4.930 5.010 6,742,064 +0.08(+1.62%)
Apr 11, 2018 4.790 5.080 4.790 4.930 5,588,158 +0.14(+2.92%)
Apr 10, 2018 4.780 4.930 4.760 4.790 8,804,909 +0.05(+1.05%)
Apr 09, 2018 4.770 4.870 4.680 4.740 6,573,836 -0.03(-0.63%)
Apr 06, 2018 4.800 4.950 4.670 4.770 6,175,272 -0.09(-1.85%)
Apr 05, 2018 4.770 4.880 4.690 4.860 6,859,466 +0.13(+2.75%)
Apr 04, 2018 4.600 4.810 4.585 4.730 6,956,434 +0.09(+1.94%)
Apr 03, 2018 4.810 4.850 4.590 4.640 14,199,578 -0.15(-3.13%)
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.