Pandora Media, Inc. Common Stock Historical Stock Prices

$11.065
*  
0.235
2.17%
Get P Alerts
*Delayed - data as of Apr. 27, 2017 14:37 ET  -  Find a broker to begin trading P now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    P Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-JAN-2017 TO 26-APR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:37 10.83 11.17 10.81 11.065 8,592,649
04/26/2017 10.97 10.97 10.81 10.83 3,600,288
04/25/2017 10.79 10.925 10.79 10.87 4,624,073
04/24/2017 11 11.02 10.7 10.75 4,292,263
04/21/2017 10.87 10.95 10.775 10.93 4,517,279
04/20/2017 10.84 10.91 10.7399 10.85 4,527,224
04/19/2017 10.58 10.83 10.52 10.78 6,869,666
04/18/2017 10.71 10.71 10.5 10.56 6,584,413
04/17/2017 10.69 10.77 10.54 10.73 4,030,864
04/13/2017 11.07 11.08 10.58 10.71 12,222,250
04/12/2017 11.17 11.17 11.01 11.02 3,719,671
04/11/2017 11.05 11.18 10.9 11.14 11,873,530
04/10/2017 11.41 11.465 10.95 10.95 11,578,970
04/07/2017 11.86 11.95 11.301 11.44 10,863,870
04/06/2017 11.86 11.99 11.72 11.98 5,279,934
04/05/2017 11.98 12.13 11.81 11.82 4,442,288
04/04/2017 11.69 12.02 11.68 11.89 5,108,024
04/03/2017 11.82 11.92 11.63 11.75 5,787,881
03/31/2017 11.65 11.91 11.6 11.81 7,243,815
03/30/2017 11.93 12 11.675 11.72 4,419,286
03/29/2017 11.7 11.975 11.66 11.91 4,806,222
03/28/2017 11.65 11.71 11.55 11.69 2,627,314
03/27/2017 11.74 11.87 11.59 11.65 4,289,125
03/24/2017 11.51 11.87 11.51 11.85 7,095,518
03/23/2017 11.55 11.83 11.52 11.52 3,859,770
03/22/2017 11.44 11.62 11.32 11.59 3,869,976
03/21/2017 11.78 11.81 11.44 11.51 4,526,743
03/20/2017 11.49 11.8 11.445 11.72 4,971,724
03/17/2017 11.71 11.855 11.47 11.48 7,325,959
03/16/2017 11.67 11.74 11.55 11.6 4,375,752
03/15/2017 11.6 11.68 11.5 11.6 5,407,191
03/14/2017 12.07 12.08 11.435 11.59 13,538,760
03/13/2017 12.12 12.42 12.04 12.38 8,126,357
03/10/2017 11.93 12.18 11.93 12.13 8,777,741
03/09/2017 11.68 11.98 11.64 11.93 6,642,074
03/08/2017 11.65 11.83 11.3 11.73 11,420,550
03/07/2017 11.98 12.03 11.56 11.66 20,934,390
03/06/2017 12.69 12.69 12.45 12.47 9,645,761
03/03/2017 12.39 12.9711 12.37 12.75 12,965,040
03/02/2017 12.51 12.6 12.33 12.43 8,060,991
03/01/2017 12.46 12.715 12.05 12.54 13,461,270
02/28/2017 13.08 13.27 12.12 12.38 22,501,990
02/27/2017 13.19 13.2678 13.1 13.17 5,438,516
02/24/2017 13.2 13.36 13.08 13.29 6,556,846
02/23/2017 12.95 13.33 12.93 13.32 10,036,640
02/22/2017 13.07 13.14 12.94 12.95 5,522,969
02/21/2017 13.5 13.52 13.11 13.14 7,182,944
02/17/2017 12.92 13.72 12.83 13.58 14,397,400
02/16/2017 13.44 13.49 12.85 12.94 11,074,680
02/15/2017 13.6 13.67 13.31 13.45 6,750,590
02/14/2017 13 13.7 12.96 13.52 10,811,780
02/13/2017 12.86 13.205 12.85 13.09 6,481,182
02/10/2017 12.65 13.24 12.605 12.85 13,931,890
02/09/2017 12.93 13.022 12.55 12.62 12,145,130
02/08/2017 12.93 13 12.8 12.93 5,127,688
02/07/2017 13.04 13.1 12.89 13.01 3,255,419
02/06/2017 13.14 13.195 12.975 13.05 2,387,240
02/03/2017 13.05 13.2 12.9 13.16 5,583,210
02/02/2017 12.89 13.23 12.83 13 7,227,907
02/01/2017 13.01 13.0701 12.79 13 4,919,139
01/31/2017 13.03 13.1 12.84 13 7,872,544
01/30/2017 13.13 13.13 12.8 13.04 3,444,648
01/27/2017 13.32 13.32 13.1 13.17 3,180,657
01/26/2017 13.44 13.56 13.3038 13.38 3,888,007
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for P





Research Brokers before you trade

Want to trade FX?





Smart Portfolio