Pandora Media, Inc. Historical Stock Prices

$26.99
*  
0.33
1.21%
Get P Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading P now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    P After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  27.54  27.59  26.87  26.99 3,059,693
08/26/2014 27.45 27.45 26.67 27.32 4,346,184
08/25/2014 27.55 27.75 27.21 27.38 3,573,457
08/22/2014 27.34 27.47 26.85 27.4 4,942,542
08/21/2014 27.34 27.67 27.18 27.31 5,498,896
08/20/2014 27.57 27.64 27.09 27.35 4,756,099
08/19/2014 28.1 28.57 27.49 27.82 6,134,648
08/18/2014 28.24 28.39 27.85 27.97 4,508,765
08/15/2014 28.2 28.37 27.7 28.17 5,739,593
08/14/2014 27.62 28.18 25.6519 28.07 6,786,553
08/13/2014 25.9 28.96 25.72 28.35 16,565,510
08/12/2014 26.21 26.78 25.52 25.7 5,541,061
08/11/2014 25.4 26.81 25.03 26.38 11,621,980
08/08/2014 25.42 25.42 24.87 25.31 3,728,134
08/07/2014 25.46 25.98 25.1 25.33 4,376,716
08/06/2014 24.64 25.93 24.56 25.29 8,059,900
08/05/2014 25.13 25.34 24.6525 24.89 5,695,397
08/04/2014 24.74 25.32 24.72 25.3 5,395,785
08/01/2014 25.06 25.45 24.11 24.54 6,218,295
07/31/2014 25.62 25.75 24.69 25.12 7,371,346
07/30/2014 26.03 26.26 25.46 25.98 7,670,286
07/29/2014 25.05 26.02 24.95 25.68 8,561,537
07/28/2014 25.85 26.14 24.88 25.09 10,382,090
07/25/2014 25.42 25.8 24.55 25.75 30,140,790
07/24/2014 27.95 28.84 27.57 28.72 15,610,780
07/23/2014 27.5 27.57 26.97 27.55 4,159,319
07/22/2014 27.02 27.54 27 27.32 5,027,163
07/21/2014 26.23 27.33 26.15 26.84 6,300,975
07/18/2014 25.64 26.41 25.59 26.32 5,570,328
07/17/2014 26.06 26.5 25.23 25.45 5,669,142
07/16/2014 26.7 26.738 25.86 26.13 5,037,444
07/15/2014 27 27.169 25.86 26.6 7,008,815
07/14/2014 26.53 27.24 26.23 26.91 4,799,260
07/11/2014 26.37 26.61 25.91 26.21 4,835,945
07/10/2014 25.15 26.36 24.5 26.16 8,061,820
07/09/2014 25.85 26.73 25.75 25.84 6,419,927
07/08/2014 27.8 27.84 25.03 25.79 16,510,940
07/07/2014 29.51 29.54 27.63 27.83 8,477,563
07/03/2014 29.91 30.23 29.3 29.55 3,630,752
07/02/2014 29.61 30.48 29.61 29.82 6,833,193
07/01/2014 29.64 29.91 29.35 29.6 5,662,195
06/30/2014 29.3 29.78 29.21 29.5 5,025,897
06/27/2014 28.89 29.49 28.85 29.3 7,713,099
06/26/2014 28.96 29.1 28.61 28.94 4,495,477
06/25/2014 28.03 29.11 27.93 28.9 7,954,958
06/24/2014 28.23 29.58 28.06 28.27 9,883,791
06/23/2014 27.27 28.59 27.07 28.2 9,686,909
06/20/2014 27.63 27.78 26.85 27.25 6,716,924
06/19/2014 27.8 28.25 27.2299 27.68 7,193,628
06/18/2014 27.16 27.689 26.99 27.53 6,195,970
06/17/2014 27.05 27.45 26.74 27.23 6,177,837
06/16/2014 26.76 27.22 26.48 27.15 5,839,789
06/13/2014 27.55 27.83 26.51 27.04 7,275,915
06/12/2014 26.45 27.36 26.09 26.5 8,621,760
06/11/2014 25.26 26.82 25.02 26.59 10,491,660
06/10/2014 25.66 25.92 24.84 25.34 4,593,813
06/09/2014 25.44 25.96 25.25 25.61 4,919,863
06/06/2014 24.94 25.9 24.92 25.58 7,774,521
06/05/2014 24.77 25.4 24.65 25.21 7,916,198
06/04/2014 23.59 24.64 23.1 24.52 11,886,400
06/03/2014 24.24 24.9 24 24.61 6,838,707
06/02/2014 24.32 24.5 23.89 24.37 7,880,843
05/30/2014 25.46 25.52 23.91 24.53 10,818,210
05/29/2014 25.49 25.96 24.97 25.42 6,620,640
05/28/2014 25.51 25.8 24.9045 25.29 5,411,525
05/27/2014 25.7 26.27 25.26 25.63 6,596,583
05/23/2014 25.01 25.65 24.56 25.54 7,400,090
05/22/2014 24.65 25.4 24.57 25.05 7,711,754
05/21/2014 24.56 25.205 24.3 24.73 10,069,470
05/20/2014 24.53 26.24 23.77 25.03 20,974,550
05/19/2014 23.13 24.75 23.05 24.66 8,778,928
05/16/2014 23.66 23.66 22.71 23.43 8,226,685
05/15/2014 23.53 23.73 22.62 23.63 8,266,594
05/14/2014 24.13 24.66 23.555 23.62 7,267,280
05/13/2014 23.79 24.68 23.68 23.77 9,326,655
05/12/2014 23.49 24.0601 22.91 23.98 9,153,963
05/09/2014 22.25 22.94 21.65 22.62 10,494,990
05/08/2014 21.97 23.41 21.82 22.2 9,418,317
05/07/2014 22.51 22.71 21.59 22.17 11,192,170
05/06/2014 24.72 24.99 22.48 22.52 14,897,220
05/05/2014 24.07 24.78 23.65 24.73 6,867,376
05/02/2014 24.47 25.24 24.15 24.31 8,433,451
05/01/2014 23.86 25.36 23.67 24.71 13,984,370
04/30/2014 23.6 23.69 22.71 23.42 12,884,110
04/29/2014 22.81 24.42 22.81 23.92 15,399,520
04/28/2014 23.69 24 21.4701 22.84 22,964,060
04/25/2014 25.5 25.87 23.4 23.51 32,752,340
04/24/2014 28.8 28.98 27.1 28.2 19,258,800
04/23/2014 29.3 29.36 28.05 28.17 8,284,902
04/22/2014 28.53 29.85 28.52 29.39 13,622,860
04/21/2014 26.88 28.54 26.64 28.36 11,576,230
04/17/2014 27.16 27.68 26.7046 27.02 7,506,257
04/16/2014 26.41 27.42 25.93 27.34 11,019,550
04/15/2014 26.11 26.53 24.56 26.19 16,229,560
04/14/2014 26 26.48 24.66 25.27 12,200,690
04/11/2014 26.03 26.92 25.06 25.31 16,777,280
04/10/2014 29.7 30.05 25.66 26.66 18,306,420
04/09/2014 28.55 29.8 28.44 29.77 11,013,530
04/08/2014 27.19 28.69 27.16 28.26 17,611,970
04/07/2014 28.75 28.945 25.83 26.99 21,834,670
04/04/2014 29.87 30.24 27.44 28.4 16,371,970
04/03/2014 32.61 33.7 29.62 29.85 18,443,040
04/02/2014 31.72 32.7 31.09 31.44 7,920,118
04/01/2014 30.37 32.07 30.37 31.74 8,603,855
03/31/2014 30.19 30.47 29.67 30.32 6,732,359
03/28/2014 29.88 30.575 29.25 29.55 5,783,728
03/27/2014 29.63 30.98 29.28 29.79 9,903,787
03/26/2014 31.28 31.48 29.4 29.69 10,338,890
03/25/2014 31.89 32.1 30.18 31.27 8,227,783
03/24/2014 32.87 33.43 30.44 31.39 13,618,810
03/21/2014 33.85 34.24 33.21 34.01 9,773,399
03/20/2014 34.51 34.81 33.6 33.72 6,033,333
03/19/2014 35.55 36.34 34.78 34.91 7,772,317
03/18/2014 35.25 35.25 34.52 34.98 4,403,198
03/17/2014 35.83 36.47 34.31 35.11 9,024,416
03/14/2014 34.76 35.525 34.5 35.44 5,106,899
03/13/2014 35.67 35.79 34.05 34.72 7,388,581
03/12/2014 33.99 35.79 33.3 35.54 7,472,709
03/11/2014 35.99 36.24 34.09 34.21 9,282,191
03/10/2014 37.15 37.32 35.527 35.9 5,372,666
03/07/2014 37.45 37.88 36.72 37.15 5,995,269
03/06/2014 37.92 38.66 36.57 37.23 15,172,010
03/05/2014 39.6 40.44 39 39.43 5,138,104
03/04/2014 38.36 39.682 38.23 39.17 5,217,203
03/03/2014 36.65 38.08 36.53 37.88 4,692,420
02/28/2014 38.51 38.96 36.79 37.42 6,986,455
02/27/2014 38.53 39.31 38.15 38.49 4,325,225
02/26/2014 37.84 39.58 37.64 38.87 8,332,802
02/25/2014 37.4 38.8 37.07 37.84 7,536,240
02/24/2014 37.34 37.71 37.06 37.26 4,090,208
02/21/2014 37.7 38.42 36.97 37.18 6,012,802
02/20/2014 37.26 38.17 36.83 37.5 4,875,886
02/19/2014 37.77 37.89 36.69 37.09 6,112,381
02/18/2014 36 38.21 35.97 37.97 11,015,030
02/14/2014 36.02 36.2 35.64 36.14 6,300,070
02/13/2014 35.14 36.22 34.9 36.16 7,150,689
02/12/2014 35.61 36.41 35.2 35.64 6,286,495
02/11/2014 34.55 35.74 34.15 35.47 6,837,225
02/10/2014 34.04 35.1 33.36 34.75 10,707,570
02/07/2014 32.35 34.97 32.32 34.34 11,222,560
02/06/2014 33.18 34 30.93 32.23 22,852,820
02/05/2014 36.06 36.3 34.06 35.83 13,238,540
02/04/2014 35.97 36.03 34.77 35.8 5,760,892
02/03/2014 36.68 37.73 34.39 34.98 10,860,980
01/31/2014 36.71 36.8 35.6 36.07 6,491,480
01/30/2014 35.18 37.95 34.8 36.53 13,027,210
01/29/2014 33.51 34.2 32.78 32.92 4,873,285
01/28/2014 33.55 34.05 33.33 33.94 4,064,647
01/27/2014 33.85 34.2 32.36 33.12 5,643,622
01/24/2014 34.58 34.58 33.37 33.55 5,481,111
01/23/2014 34.72 34.87 33.57 34.64 4,373,385
01/22/2014 35.34 35.7 34.47 34.62 4,625,836
01/21/2014 35.65 35.99 34.54 35.01 5,914,139
01/17/2014 35.74 36.02 34.61 35.12 6,064,542
01/16/2014 34.99 36.3 34.64 35.74 7,322,718
01/15/2014 34.39 35.48 34.34 35.05 9,957,545
01/14/2014 33.25 34.41 32.95 34.13 8,832,845
01/13/2014 33.36 34.07 32.06 32.53 9,777,138
01/10/2014 32.84 33.53 32.15 33.47 8,242,340
01/09/2014 32.88 33.47 31.94 32.78 10,139,110
01/08/2014 32.66 34.46 32.6 32.7 18,482,700
01/07/2014 31.22 33.7 31.2 32.44 20,491,820
01/06/2014 29.1 32.45 29 31.49 28,930,310
01/03/2014 26.9 27.69 26.77 27.59 6,102,204
01/02/2014 26.46 27.23 26.26 26.76 6,227,106
12/31/2013 26.69 26.95 26.14 26.6 6,598,279
12/30/2013 27.68 27.7 26.3 26.59 7,962,250
12/27/2013 28.59 28.71 27.45 27.66 4,127,244
12/26/2013 28.94 29.03 28.48 28.7 3,934,936
12/24/2013 29.69 29.75 28.46 28.77 4,243,929
12/23/2013 28 29.7199 28 29.58 7,081,401
12/20/2013 28.07 28.3 27.5 28 8,198,969
12/19/2013 27.03 28.69 27.01 28.2 10,278,070
12/18/2013 26.78 27.1 26.065 27.01 6,057,204
12/17/2013 26.85 27.14 26.24 26.72 6,591,989
12/16/2013 27.16 27.35 26.26 26.84 9,180,341
12/13/2013 26.9 28.18 26.88 27.26 6,898,057
12/12/2013 27.24 27.43 26.1 26.82 12,734,640
12/11/2013 29.24 29.4996 26.77 27.17 15,870,020
12/10/2013 27.77 29.52 27.63 29.25 5,429,264
12/09/2013 28.7 28.75 28.03 28.22 4,518,791
12/06/2013 29.79 30 27.85 28.52 9,579,264
12/05/2013 29.23 30.28 28.82 29.36 9,884,882
12/04/2013 28.77 30.1 28.35 29.41 10,753,980
12/03/2013 28 28.67 27.97 28.27 4,550,775
12/02/2013 28.28 28.65 27.851 28.25 4,486,203
11/29/2013 28.83 28.95 28.33 28.4 2,948,389
11/27/2013 28.61 28.84 27.96 28.54 6,484,373
11/26/2013 27.73 29.02 27.18 28.79 12,073,450
11/25/2013 29.05 29.3 27.52 27.96 11,604,870
11/22/2013 30.76 31.48 28.5401 29.23 24,069,440
11/21/2013 28.29 29.92 28.29 29.68 12,157,600
11/20/2013 28.86 29.45 28.02 28.44 7,189,167
11/19/2013 30.08 30.33 28.37 28.74 10,667,650
11/18/2013 31.59 31.65 29.53 29.71 9,975,938
11/15/2013 30.12 31.94 29.97 31.56 14,629,670
11/14/2013 29.4 29.55 28.64 29.47 5,810,978
11/13/2013 28.11 29.35 28.1 29.25 10,250,160
11/12/2013 27.05 28.36 27.05 28.24 8,828,855
11/11/2013 26.74 27.29 26.585 27.15 4,392,900
11/08/2013 26.7 26.93 26.1 26.74 5,455,927
11/07/2013 27.65 27.77 26.05 26.28 8,489,364
11/06/2013 27.55 28.1 27.08 27.37 8,237,438
11/05/2013 26.86 28.19 26.31 27.88 16,963,130
11/04/2013 26 26.4 25.62 25.67 5,040,467
11/01/2013 25.2 26.05 25.2 25.99 6,849,046
10/31/2013 25.61 26.1 25.11 25.13 6,274,663
10/30/2013 26.55 26.812 25 25.59 6,272,598
10/29/2013 26.46 26.9 26.2354 26.67 4,903,080
10/28/2013 27.03 27.6999 26.1 26.55 6,453,004
10/25/2013 27.03 27.245 26.27 26.96 8,705,802
10/24/2013 26.35 26.93 26.35 26.68 5,151,288
10/23/2013 27.02 27.66 26.52 26.59 6,763,757
10/22/2013 27.59 27.9 25.79 27.47 12,923,800
10/21/2013 28.14 28.199 26.45 27.25 10,839,470
10/18/2013 27.3 28.26 27.25 28.17 11,498,170
10/17/2013 27 27.3 26.31 27.1 10,677,350
10/16/2013 25.31 26.87 25.3 26.7 12,714,910
10/15/2013 25.05 25.84 24.71 25.18 8,902,772
10/14/2013 24.47 25.27 24.2 25 7,968,414
10/11/2013 24.64 25.3 24.45 24.9 7,497,533
10/10/2013 24.15 25.05 24.15 24.7 9,413,929
10/09/2013 24.33 24.37 23.045 23.78 13,860,690
10/08/2013 25.98 26.1 23.9 24.26 15,547,120
10/07/2013 27.02 27.19 26.24 26.3 8,296,039
10/04/2013 26.91 27.79 26.6 27.51 9,807,454
10/03/2013 27.63 27.93 26.15 26.44 13,639,370
10/02/2013 25.9 27.49 25.65 26.89 20,002,750
10/01/2013 24.95 25.75 24.818 25.53 11,843,280
09/30/2013 25.11 25.5 24.65 25.13 8,131,703
09/27/2013 25.13 25.65 24.55 25.52 13,902,790
09/26/2013 25.48 25.85 24.92 25.39 9,330,698
09/25/2013 24.39 25.84 23.85 25.45 13,989,880
09/24/2013 23.98 24.88 23.83 24.47 11,131,600
09/23/2013 26.29 26.42 23.77 24.26 35,619,140
09/20/2013 26.95 27.33 26.3 26.99 19,407,470
09/19/2013 25.94 27.495 25.65 27.35 37,714,740
09/18/2013 25.06 25.89 25.05 25.64 15,864,540
09/17/2013 23.23 25.28 23.03 25.19 22,866,320
09/16/2013 24.1 24.29 23.38 23.99 9,405,040
09/13/2013 23.98 24.32 23.51 23.99 11,361,500
09/12/2013 23.31 24.43 23.09 23.97 34,136,880
09/11/2013 20.21 21.62 20.21 21.38 10,911,370
09/10/2013 20.26 20.75 19.76 20.35 12,714,500
09/09/2013 19.54 20.25 19.54 20.14 9,302,581
09/06/2013 19.05 19.9 18.99 19.51 9,741,189
09/05/2013 18.5 19.13 18.28 18.98 7,690,840
09/04/2013 18.69 18.99 18.17 18.21 5,853,050
09/03/2013 18.59 19.23 18.28 18.82 6,518,591
08/30/2013 18.72 18.9 18.3 18.42 4,356,861
08/29/2013 18.43 19.14 18.4 18.62 6,285,726
08/28/2013 18.14 18.57 18.02 18.39 6,045,904
08/27/2013 18.71 19.18 18.04 18.16 9,998,532
08/26/2013 18.8 19.35 18.67 18.91 10,741,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?