Pandora Media Inc (NY: P )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2018	5.030	5.110	4.780	4.790	7,586,004	-0.24(-4.77%)
Mar 29, 2018		5.030	5.030	5.030	0	+0.07(+1.41%)
Mar 28, 2018	5.180	5.200	4.910	4.960	10,113,355	-0.25(-4.80%)
Mar 27, 2018	5.330	5.430	5.130	5.210	8,531,825	-0.12(-2.25%)
Mar 26, 2018	5.190	5.360	5.040	5.330	10,442,799	+0.22(+4.31%)
Mar 23, 2018	5.310	5.350	5.060	5.110	12,264,254	-0.17(-3.22%)
Mar 22, 2018	5.160	5.545	5.110	5.280	19,146,464	+0.38(+7.76%)
Mar 21, 2018	4.770	5.055	4.700	4.900	7,212,026	+0.13(+2.73%)
Mar 20, 2018	4.890	4.890	4.630	4.770	7,401,886	-0.09(-1.85%)
Mar 19, 2018	5.080	5.080	4.760	4.860	10,697,197	-0.28(-5.45%)
Mar 16, 2018	5.200	5.230	5.100	5.140	7,244,381	-0.07(-1.34%)
Mar 15, 2018	5.260	5.310	5.130	5.210	7,747,720	-0.04(-0.76%)
Mar 14, 2018	5.010	5.298	5.000	5.250	13,620,294	+0.25(+5.00%)
Mar 13, 2018	5.160	5.210	4.960	5.000	8,961,431	-0.17(-3.29%)
Mar 12, 2018	4.980	5.210	4.970	5.170	8,977,548	+0.19(+3.82%)
Mar 09, 2018	5.000	5.020	4.890	4.980	15,964,753	+0.01(+0.20%)
Mar 08, 2018	4.990	5.040	4.870	4.970	6,201,112	+0.00(+0.00%)
Mar 07, 2018		5.015		4.970	13,087,410	+0.17(+3.54%)
Mar 06, 2018	4.720	4.845	4.691	4.800	10,663,923	+0.10(+2.13%)
Mar 05, 2018	4.450	4.780	4.440	4.700	12,905,821	+0.22(+4.91%)
Mar 02, 2018	4.230	4.500	4.170	4.480	9,453,360	+0.23(+5.41%)