Pandora A/S (PNDRY)
OTCMKTS
· Delayed Price · Currency is USD
23.25
+0.46 (2.02%)
Jun 4, 2025, 4:00 PM EDT
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 23.76 | 23.76 | 23.19 | 23.58 | 23.58 | 1.42% | 7,625 |
| Jun 4, 2025 | 23.17 | 23.42 | 23.17 | 23.25 | 23.25 | 2.02% | 4,471 |
| Jun 3, 2025 | 22.68 | 23.15 | 22.36 | 22.79 | 22.79 | 0.49% | 43,975 |
| Jun 2, 2025 | 22.54 | 23.00 | 22.36 | 22.68 | 22.68 | -0.18% | 18,062 |
| May 30, 2025 | 22.81 | 22.94 | 22.60 | 22.72 | 22.72 | -0.26% | 11,335 |
| May 29, 2025 | 22.98 | 23.48 | 22.53 | 22.78 | 22.78 | 0.35% | 9,682 |
| May 28, 2025 | 22.78 | 23.11 | 22.64 | 22.70 | 22.70 | -1.90% | 14,865 |
| May 27, 2025 | 22.99 | 23.35 | 22.99 | 23.14 | 23.14 | 2.71% | 11,532 |
| May 23, 2025 | 22.18 | 22.85 | 22.18 | 22.53 | 22.53 | -0.09% | 5,660 |
| May 22, 2025 | 22.62 | 23.01 | 22.54 | 22.55 | 22.55 | -1.49% | 11,891 |
| May 21, 2025 | 23.11 | 23.45 | 22.72 | 22.89 | 22.89 | -0.48% | 4,856 |
| May 20, 2025 | 22.72 | 23.00 | 22.67 | 23.00 | 23.00 | 0.44% | 14,705 |
| May 19, 2025 | 22.58 | 22.90 | 22.49 | 22.90 | 22.90 | 1.87% | 9,356 |
| May 16, 2025 | 22.18 | 22.53 | 21.87 | 22.48 | 22.48 | 3.81% | 14,056 |
| May 15, 2025 | 21.54 | 21.70 | 21.54 | 21.66 | 21.66 | -0.02% | 13,318 |
| May 14, 2025 | 21.59 | 21.71 | 21.37 | 21.66 | 21.66 | 1.40% | 18,354 |
| May 13, 2025 | 21.09 | 21.36 | 20.90 | 21.36 | 21.36 | 2.89% | 34,296 |
| May 12, 2025 | 20.61 | 20.76 | 20.27 | 20.76 | 20.76 | 6.85% | 24,353 |
| May 9, 2025 | 19.47 | 19.49 | 19.36 | 19.43 | 19.43 | 1.94% | 13,722 |
| May 8, 2025 | 19.13 | 19.13 | 18.94 | 19.06 | 19.06 | 0.95% | 21,095 |
| May 7, 2025 | 18.97 | 19.15 | 18.70 | 18.88 | 18.88 | 4.60% | 19,905 |
| May 6, 2025 | 18.78 | 19.21 | 18.05 | 18.05 | 18.05 | -4.85% | 22,453 |
| May 5, 2025 | 18.94 | 19.00 | 18.92 | 18.97 | 18.97 | -0.21% | 18,139 |
| May 2, 2025 | 18.92 | 19.41 | 18.50 | 19.01 | 19.01 | 3.15% | 19,787 |
| May 1, 2025 | 18.55 | 19.34 | 18.05 | 18.43 | 18.43 | 0.05% | 33,893 |
| Apr 30, 2025 | 18.26 | 18.75 | 18.24 | 18.42 | 18.42 | -0.86% | 27,666 |
| Apr 29, 2025 | 18.52 | 18.61 | 18.24 | 18.58 | 18.58 | -0.84% | 24,598 |
| Apr 28, 2025 | 18.41 | 18.86 | 18.35 | 18.74 | 18.74 | 2.20% | 20,979 |
| Apr 25, 2025 | 18.25 | 18.41 | 18.25 | 18.33 | 18.33 | 0.16% | 13,782 |
| Apr 24, 2025 | 18.20 | 18.35 | 17.71 | 18.31 | 18.31 | -1.05% | 26,413 |
| Apr 23, 2025 | 18.87 | 18.98 | 18.48 | 18.50 | 18.50 | 2.72% | 20,056 |
| Apr 22, 2025 | 17.26 | 18.35 | 17.26 | 18.01 | 18.01 | 4.41% | 52,618 |
| Apr 21, 2025 | 17.70 | 17.70 | 17.17 | 17.25 | 17.25 | -0.58% | 65,777 |
| Apr 17, 2025 | 16.87 | 17.66 | 16.87 | 17.35 | 17.35 | -0.57% | 37,721 |
| Apr 16, 2025 | 17.64 | 18.01 | 17.23 | 17.45 | 17.45 | -2.62% | 17,708 |
| Apr 15, 2025 | 18.08 | 18.19 | 17.81 | 17.92 | 17.92 | 0.28% | 51,410 |
| Apr 14, 2025 | 17.57 | 18.01 | 17.57 | 17.87 | 17.87 | 0.53% | 64,002 |
| Apr 11, 2025 | 17.64 | 18.11 | 17.26 | 17.78 | 17.78 | 1.22% | 69,735 |
| Apr 10, 2025 | 17.55 | 17.97 | 17.39 | 17.56 | 17.56 | 1.21% | 110,156 |
| Apr 9, 2025 | 16.26 | 17.65 | 16.11 | 17.35 | 17.35 | 4.90% | 142,600 |
| Apr 8, 2025 | 16.92 | 17.23 | 16.27 | 16.54 | 16.54 | -0.84% | 124,555 |
| Apr 7, 2025 | 15.85 | 16.82 | 15.82 | 16.68 | 16.68 | 4.45% | 105,812 |
| Apr 4, 2025 | 16.13 | 16.48 | 15.71 | 15.97 | 15.97 | -7.79% | 51,052 |
| Apr 3, 2025 | 17.67 | 17.93 | 17.23 | 17.32 | 17.32 | -10.44% | 36,718 |
| Apr 2, 2025 | 19.19 | 19.34 | 18.94 | 19.34 | 19.34 | 1.74% | 28,916 |
| Apr 1, 2025 | 19.07 | 19.51 | 18.87 | 19.01 | 19.01 | -0.37% | 43,160 |
| Mar 31, 2025 | 18.93 | 19.28 | 18.61 | 19.08 | 19.08 | -2.10% | 42,655 |
| Mar 28, 2025 | 19.26 | 19.54 | 18.82 | 19.49 | 19.49 | -0.61% | 15,314 |
| Mar 27, 2025 | 19.52 | 19.87 | 19.32 | 19.61 | 19.61 | 0.41% | 16,635 |
| Mar 26, 2025 | 19.93 | 20.27 | 19.53 | 19.53 | 19.53 | -2.93% | 8,329 |