Pandora Media, Inc. Historical Stock Prices

$15.82
*  
0.03
0.19%
Get P Alerts
*Delayed - data as of Mar. 26, 2015  -  Find a broker to begin trading P now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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: 1 Year, From 26-MAR-2014 TO 26-MAR-2015

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.
16:00  15.85  15.97  15.44  15.82 3,937,991
03/26/2015 15.87 15.97 15.44 15.82 3,940,833
03/25/2015 16.26 16.29 15.62 15.85 5,489,143
03/24/2015 16.41 16.5 15.71 16.2 6,182,098
03/23/2015 16.34 16.7 16.28 16.49 4,840,820
03/20/2015 16.29 16.48 16.2 16.34 5,417,136
03/19/2015 16.31 16.49 16.15 16.23 3,972,400
03/18/2015 16.27 16.58 16.01 16.39 8,390,149
03/17/2015 15.5 15.94 15.47 15.73 4,783,193
03/16/2015 16.15 16.36 15.1615 15.57 9,730,615
03/13/2015 15.25 17.07 15.17 16.44 19,635,640
03/12/2015 14.81 15.41 14.7 15.33 4,913,820
03/11/2015 14.62 15.04 14.5 14.77 5,044,709
03/10/2015 14.62 14.9 14.56 14.63 4,454,925
03/09/2015 15.17 15.18 14.68 14.77 5,799,439
03/06/2015 15.32 15.72 15.07 15.11 5,858,508
03/05/2015 15.5 15.8 15.29 15.41 5,694,142
03/04/2015 15.21 15.51 14.835 15.44 6,576,448
03/03/2015 15.01 15.73 14.82 15.43 6,242,541
03/02/2015 14.8 15.2 14.56 15.1 5,951,961
02/27/2015 15.15 15.17 14.66 14.8 6,497,866
02/26/2015 15.4 15.51 15.06 15.18 4,635,374
02/25/2015 15.36 15.69 15.34 15.43 4,104,508
02/24/2015 14.9 15.79 14.86 15.47 8,335,689
02/23/2015 14.9 15.12 14.83 14.9 6,569,211
02/20/2015 14.84 14.945 14.76 14.91 5,907,308
02/19/2015 14.8 15.03 14.7 14.84 5,797,313
02/18/2015 14.95 15.0698 14.8 14.84 5,768,014
02/17/2015 15.4 15.48 14.98 15.01 7,119,208
02/13/2015 15.03 15.47 15 15.44 6,565,742
02/12/2015 15 15.08 14.82 14.99 4,839,053
02/11/2015 14.84 15.1 14.61 14.93 7,189,937
02/10/2015 14.91 15.05 14.555 14.83 6,515,675
02/09/2015 15.18 15.36 14.78 14.82 9,767,587
02/06/2015 14.91 15.56 14.62 15.24 37,318,910
02/05/2015 18.58 18.9 18.21 18.41 13,412,200
02/04/2015 17.45 18.687 17.4 18.52 11,166,050
02/03/2015 17.16 17.5 16.89 17.4 5,434,952
02/02/2015 16.6 17.27 16.59 16.95 6,004,559
01/30/2015 16.77 17.17 16.57 16.6 4,092,338
01/29/2015 16.69 17.21 16.53 16.87 3,857,242
01/28/2015 17.84 17.86 16.62 16.76 4,890,398
01/27/2015 17.48 17.72 17.1245 17.71 4,018,667
01/26/2015 17.59 18.24 17.4632 17.72 6,940,733
01/23/2015 16.06 17.84 16.03 17.57 13,828,000
01/22/2015 15.77 16.07 15.49 15.92 6,075,297
01/21/2015 15.64 15.95 15.47 15.68 4,078,002
01/20/2015 15.91 16.08 15.61 15.67 4,340,027
01/16/2015 15.26 15.98 15.26 15.91 5,723,972
01/15/2015 16.04 16.27 15.32 15.34 8,048,163
01/14/2015 16.72 16.86 15.81 16 9,283,749
01/13/2015 17.05 17.17 16.78 16.98 7,325,769
01/12/2015 16.35 17.22 16.31 16.96 6,766,474
01/09/2015 16.45 16.56 16.02 16.31 3,681,701
01/08/2015 16.77 16.77 16.41 16.45 5,246,485
01/07/2015 16.71 16.99 16.43 16.6 4,703,620
01/06/2015 16.97 17.02 16.2 16.48 7,084,483
01/05/2015 17.51 17.625 16.6 17.08 8,180,890
01/02/2015 18 18.07 17.28 17.73 2,987,460
12/31/2014 17.67 18.09 17.32 17.83 4,974,875
12/30/2014 17.8 17.94 17.19 17.65 3,824,229
12/29/2014 18.19 18.35 17.84 17.91 2,719,456
12/26/2014 18.11 18.2299 17.85 18.19 1,820,757
12/24/2014 18.34 18.36 18 18.02 1,708,220
12/23/2014 18.34 18.51 18.215 18.33 2,780,320
12/22/2014 18.05 18.49 18.03 18.31 3,066,831
12/19/2014 17.85 18.06 17.445 18.03 5,157,178
12/18/2014 17.93 18.67 17.65 17.87 5,735,135
12/17/2014 16.99 17.65 16.9175 17.5 7,173,285
12/16/2014 17 17.125 16.61 16.9 7,199,324
12/15/2014 17.48 17.75 17.14 17.19 4,105,863
12/12/2014 17.36 17.84 17.18 17.35 3,887,713
12/11/2014 17.73 17.85 17.42 17.47 4,238,347
12/10/2014 18.21 18.55 17.475 17.65 6,242,468
12/09/2014 17.56 18.39 17.51 18.33 5,481,919
12/08/2014 18.1 18.3674 17.57 17.89 7,260,301
12/05/2014 18.49 18.68 18.175 18.26 4,423,015
12/04/2014 18.99 19 18.3 18.47 4,573,550
12/03/2014 19.37 19.56 19.0787 19.15 3,413,210
12/02/2014 18.95 19.42 18.76 19.38 5,407,767
12/01/2014 19.57 19.57 18.83 18.98 10,528,480
11/28/2014 19.64 19.73 19.3 19.66 2,342,183
11/26/2014 19.31 19.85 19.19 19.68 5,586,507
11/25/2014 18.87 19.37 18.28 19.31 16,397,130
11/24/2014 19.14 19.76 19.07 19.74 4,612,874
11/21/2014 19.5 19.86 19.05 19.4 6,367,921
11/20/2014 19.65 19.98 19.29 19.4 6,648,050
11/19/2014 20.27 20.28 19.7501 19.98 9,856,263
11/18/2014 20.11 20.6 19.93 20.27 4,876,265
11/17/2014 21.12 21.8 19.96 20.16 12,055,540
11/14/2014 19.13 21.87 19.02 21.51 28,650,270
11/13/2014 18.84 19.3 18.24 18.45 5,222,532
11/12/2014 18.52 18.835 18.3 18.79 4,517,258
11/11/2014 18.52 18.765 18.38 18.59 3,538,434
11/10/2014 18.54 18.93 18.36 18.5 5,482,745
11/07/2014 17.8 18.67 17.61 18.51 7,108,420
11/06/2014 18.11 18.219 17.55 17.78 8,014,241
11/05/2014 19.13 19.13 18.09 18.18 10,026,340
11/04/2014 19.24 19.4141 18.48 18.85 8,688,232
11/03/2014 19.29 20.245 19.17 19.43 7,148,218
10/31/2014 19.15 19.325 18.6 19.28 8,707,957
10/30/2014 19.04 19.3201 18.51 18.74 9,813,865
10/29/2014 19.65 19.75 18.9 19.23 8,316,127
10/28/2014 19.54 20.01 19.25 19.74 8,209,079
10/27/2014 20.01 20.34 19.26 19.31 10,612,030
10/24/2014 20.79 21.168 19.35 20 32,334,290
10/23/2014 22.83 23.6 22.83 23.12 11,016,530
10/22/2014 23.2 23.67 22.68 22.71 6,211,237
10/21/2014 22.25 23.1 22.25 22.95 5,259,067
10/20/2014 22.4 22.494 21.885 22.21 5,194,165
10/17/2014 22.45 23.24 22.1 22.55 7,486,065
10/16/2014 21.14 22.48 21.12 22 6,100,979
10/15/2014 20.31 22.03 19.91 21.85 8,221,287
10/14/2014 20.7 21.8251 20.61 20.79 7,251,652
10/13/2014 21.13 21.4 20.31 20.4 6,692,357
10/10/2014 22.5 22.51 20.64 20.92 11,685,540
10/09/2014 23.92 23.92 22.65 22.72 9,070,612
10/08/2014 23.73 24.1099 22.96 23.87 5,681,111
10/07/2014 24.24 24.565 23.68 23.69 3,686,362
10/06/2014 24.85 25.24 24.305 24.38 4,109,374
10/03/2014 24.5 24.91 24.17 24.7 6,736,252
10/02/2014 23.7 24.4 23.11 24.18 7,234,267
10/01/2014 24.03 24.0499 23.02 23.23 5,273,181
09/30/2014 24.55 24.59 23.61 24.16 5,709,147
09/29/2014 24.24 24.787 24.17 24.52 4,988,023
09/26/2014 24.64 24.91 24.47 24.59 5,059,812
09/25/2014 25.4 25.59 24.41 24.52 6,614,753
09/24/2014 25.11 25.74 24.82 25.46 7,514,591
09/23/2014 25.16 25.64 24.8 25.05 5,461,511
09/22/2014 26.55 26.59 25.22 25.43 7,530,092
09/19/2014 26.83 26.83 26.06 26.76 4,761,825
09/18/2014 27 27.07 26.47 26.67 5,092,745
09/17/2014 27.48 27.48 26.87 27.08 5,469,731
09/16/2014 25.58 27.64 25.31 27.57 9,951,969
09/15/2014 27.2 27.2 25.83 25.92 6,923,435
09/12/2014 27.07 27.26 26.69 27.02 4,532,752
09/11/2014 26.41 27.49 26.14 26.94 8,312,774
09/10/2014 25.38 26.22 25.11 26.1 5,737,478
09/09/2014 26.46 26.6 25.6 25.81 3,683,635
09/08/2014 26.09 26.55 25.97 26.41 3,441,466
09/05/2014 25.9 26.23 25.39 26.15 4,693,192
09/04/2014 27.03 27.2998 25.71 25.89 8,325,247
09/03/2014 27.82 28.53 27.33 27.43 5,645,987
09/02/2014 26.97 27.82 26.94 27.62 4,933,943
08/29/2014 26.72 27.2111 26.51 27.04 3,376,274
08/28/2014 26.78 27.09 26.3672 26.68 3,479,891
08/27/2014 27.46 27.59 26.87 26.99 3,050,925
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?