Pandora Media Inc. (P)
NYSE: P
· Real-Time Price · USD
8.38
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2019 | 8.50 | 8.83 | 7.76 | 8.38 | 8.38 | -1.30% | 76,190,059 |
| Jan 30, 2019 | 8.45 | 8.73 | 8.29 | 8.49 | 8.49 | 2.17% | 23,196,620 |
| Jan 29, 2019 | 8.25 | 8.35 | 8.13 | 8.31 | 8.31 | 0.85% | 12,795,910 |
| Jan 28, 2019 | 8.29 | 8.34 | 8.17 | 8.24 | 8.24 | -0.96% | 8,330,909 |
| Jan 25, 2019 | 8.29 | 8.38 | 8.21 | 8.32 | 8.32 | 1.22% | 8,426,385 |
| Jan 24, 2019 | 8.32 | 8.37 | 8.15 | 8.22 | 8.22 | -1.44% | 4,253,776 |
| Jan 23, 2019 | 8.37 | 8.42 | 8.16 | 8.34 | 8.34 | -0.71% | 7,134,167 |
| Jan 22, 2019 | 8.63 | 8.63 | 8.31 | 8.40 | 8.40 | -3.23% | 9,148,708 |
| Jan 18, 2019 | 8.64 | 8.80 | 8.63 | 8.68 | 8.68 | 0.81% | 7,357,773 |
| Jan 17, 2019 | 8.54 | 8.66 | 8.54 | 8.61 | 8.61 | 0.23% | 2,857,037 |
| Jan 16, 2019 | 8.54 | 8.64 | 8.49 | 8.59 | 8.59 | 0.59% | 3,975,690 |
| Jan 15, 2019 | 8.49 | 8.54 | 8.43 | 8.54 | 8.54 | 0.71% | 3,675,720 |
| Jan 14, 2019 | 8.54 | 8.56 | 8.40 | 8.48 | 8.48 | -1.28% | 5,913,051 |
| Jan 11, 2019 | 8.54 | 8.63 | 8.48 | 8.59 | 8.59 | -0.35% | 4,460,088 |
| Jan 10, 2019 | 8.60 | 8.65 | 8.43 | 8.62 | 8.62 | 0.58% | 6,469,281 |
| Jan 9, 2019 | 8.97 | 8.97 | 8.48 | 8.57 | 8.57 | -4.25% | 11,342,501 |
| Jan 8, 2019 | 8.88 | 8.99 | 8.82 | 8.95 | 8.95 | 1.36% | 8,911,236 |
| Jan 7, 2019 | 8.76 | 8.93 | 8.73 | 8.83 | 8.83 | 0.80% | 15,386,172 |
| Jan 4, 2019 | 8.47 | 8.80 | 8.43 | 8.76 | 8.76 | 4.91% | 7,615,921 |
| Jan 3, 2019 | 8.27 | 8.46 | 8.13 | 8.35 | 8.35 | -0.12% | 6,768,167 |