The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Pandora Media

  • P
  • NYSE
  • Communications & Media
  • Latest 25.75
  • Currency US$
  • Change -2.97
  • Percent Change -10.341 %
  • Volume 30,149,014
  • Fri Jul 25, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.75 Last Trade: Jul 25, 2014
Date High Low Open Close Volume
Jul 25 25.80 24.55 25.42 25.75 30,149,014
Jul 24 28.84 27.57 27.95 28.72 15,784,335
Jul 23 27.57 26.97 27.50 27.55 4,164,592
Jul 22 27.54 27.00 27.02 27.32 5,027,663
Jul 21 27.33 26.15 26.23 26.84 6,300,975
Jul 18 26.41 25.59 25.64 26.32 5,570,328
Jul 17 26.50 25.23 26.06 25.45 5,669,842
Jul 16 26.74 25.86 26.70 26.13 5,037,644
Jul 15 27.17 25.86 27.00 26.60 7,010,086
Jul 14 27.24 26.23 26.53 26.91 4,799,260
Jul 11 26.61 25.91 26.37 26.21 4,837,045
Jul 10 26.36 24.50 25.15 26.16 8,062,480
Jul 9 26.73 25.75 25.85 25.84 6,419,927
Jul 8 27.84 25.03 27.80 25.79 16,516,897
Jul 7 29.54 27.63 29.51 27.83 8,481,683
Jul 3 30.23 29.30 29.91 29.55 3,630,752
Jul 2 30.48 29.61 29.61 29.82 6,833,753
Jul 1 29.91 29.35 29.64 29.60 5,667,572
Jun 30 29.78 29.21 29.30 29.50 5,028,085
Jun 27 29.49 28.85 28.89 29.30 7,713,599
Jun 26 29.10 28.61 28.96 28.94 4,496,727
Jun 25 29.11 27.93 28.03 28.90 7,957,378
Jun 24 29.58 28.06 28.23 28.27 9,885,011
Jun 23 28.59 27.07 27.27 28.20 9,687,884
Jun 20 27.78 26.85 27.63 27.25 6,717,224
Jun 19 28.25 27.23 27.80 27.68 7,198,038
Jun 18 27.69 26.99 27.16 27.53 6,196,430
Jun 17 27.45 26.74 27.05 27.23 6,178,097
Jun 16 27.22 26.48 26.76 27.15 5,839,789
Jun 13 27.83 26.51 27.55 27.04 7,276,115
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.