Pandora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	587.00	612.00	569.60	606.60	606.60	4.73%	357,379
Jun 4, 2026	575.00	588.00	566.80	579.20	579.20	0.49%	177,283
Jun 3, 2026	588.20	588.60	574.00	576.40	576.40	-1.40%	179,183
Jun 2, 2026	583.80	593.00	576.40	584.60	584.60	0.72%	240,959
Jun 1, 2026	601.20	601.80	580.40	580.40	580.40	-3.43%	344,367
May 29, 2026	600.00	612.40	594.40	601.00	601.00	0.23%	804,679
May 28, 2026	592.00	602.40	583.00	599.60	599.60	1.49%	236,651
May 27, 2026	577.20	595.60	577.00	590.80	590.80	2.36%	431,005
May 26, 2026	555.20	580.20	552.60	577.20	577.20	3.78%	363,187
May 22, 2026	564.20	569.00	554.40	556.20	556.20	0.36%	249,788
May 21, 2026	546.80	558.60	543.40	554.20	554.20	1.35%	317,868
May 20, 2026	530.20	546.80	527.00	546.80	546.80	1.26%	321,354
May 19, 2026	530.60	544.40	529.80	540.00	540.00	1.85%	282,826
May 18, 2026	529.60	535.80	514.60	530.20	530.20	2.71%	613,636
May 13, 2026	519.00	526.20	509.80	516.20	516.20	1.02%	291,586
May 12, 2026	525.20	528.00	507.80	511.00	511.00	-1.43%	242,359
May 11, 2026	538.40	540.80	518.40	518.40	518.40	-3.71%	329,450
May 8, 2026	539.20	541.80	533.80	538.40	538.40	-0.41%	252,388
May 7, 2026	570.00	570.00	535.40	540.60	540.60	-4.96%	881,430
May 6, 2026	550.00	576.60	530.00	568.80	568.80	14.31%	1,061,752
May 5, 2026	498.20	501.60	486.70	497.60	497.60	-0.56%	469,735
May 4, 2026	490.50	501.00	483.90	500.40	500.40	0.72%	317,893
May 1, 2026	482.00	496.80	481.90	496.80	496.80	2.69%	217,000
Apr 30, 2026	483.30	485.20	476.70	483.80	483.80	-1.08%	231,200
Apr 29, 2026	484.80	490.00	480.60	489.10	489.10	0.43%	242,067
Apr 28, 2026	486.50	493.40	485.10	487.00	487.00	0.10%	230,303
Apr 27, 2026	488.70	493.60	485.70	486.50	486.50	-0.02%	133,090
Apr 24, 2026	492.30	499.50	485.00	486.60	486.60	-0.73%	303,754
Apr 23, 2026	500.00	500.80	488.50	490.20	490.20	-2.04%	236,763
Apr 22, 2026	519.20	521.00	500.40	500.40	500.40	-4.58%	320,074
Apr 21, 2026	529.00	529.60	521.20	524.40	524.40	0.50%	176,861
Apr 20, 2026	520.00	525.00	511.40	521.80	521.80	-1.02%	289,781
Apr 17, 2026	513.80	529.00	509.20	527.20	527.20	2.53%	292,347
Apr 16, 2026	497.90	514.20	494.60	514.20	514.20	3.38%	376,436
Apr 15, 2026	495.70	499.80	489.50	497.40	497.40	0.34%	289,407
Apr 14, 2026	480.00	496.00	479.70	495.70	495.70	3.31%	236,081
Apr 13, 2026	482.00	484.90	474.90	479.80	479.80	-1.13%	240,591
Apr 10, 2026	480.80	489.20	479.70	485.30	485.30	2.64%	257,074
Apr 9, 2026	471.00	474.90	462.20	472.80	472.80	0.30%	381,308
Apr 8, 2026	485.00	485.00	467.80	471.40	471.40	0.30%	434,605
Apr 7, 2026	490.70	491.10	466.90	470.00	470.00	-2.31%	440,537
Apr 1, 2026	465.00	484.50	463.90	481.10	481.10	6.04%	365,605
Mar 31, 2026	458.30	466.40	453.60	453.70	453.70	-1.67%	436,773
Mar 30, 2026	459.50	468.00	457.10	461.40	461.40	0.30%	316,519
Mar 27, 2026	460.90	467.80	458.20	460.00	460.00	-1.44%	272,586
Mar 26, 2026	463.10	472.00	454.70	466.70	466.70	1.52%	358,451
Mar 25, 2026	480.00	483.10	459.70	459.70	459.70	-4.41%	457,113
Mar 24, 2026	479.10	490.90	475.00	480.90	480.90	-0.10%	428,011
Mar 23, 2026	450.00	497.40	447.30	481.40	481.40	9.19%	954,968
Mar 20, 2026	440.80	446.00	432.40	440.90	440.90	0.18%	755,159