Pandora A/S (PNDRY)
OTCMKTS · Delayed Price · Currency is USD
20.29
+0.09 (0.45%)
Jul 18, 2025, 4:00 PM EDT
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 20.42 | 20.43 | 20.07 | 20.29 | 20.29 | 0.45% | 21,768 |
| Jul 17, 2025 | 20.38 | 20.38 | 19.95 | 20.20 | 20.20 | 0.15% | 13,313 |
| Jul 16, 2025 | 20.08 | 20.25 | 20.01 | 20.17 | 20.17 | 2.23% | 11,969 |
| Jul 15, 2025 | 19.97 | 19.97 | 19.73 | 19.73 | 19.73 | -2.81% | 15,282 |
| Jul 14, 2025 | 20.07 | 20.33 | 20.07 | 20.30 | 20.30 | -1.69% | 18,976 |
| Jul 11, 2025 | 20.85 | 20.92 | 20.54 | 20.65 | 20.65 | -1.43% | 11,173 |
| Jul 10, 2025 | 20.86 | 20.99 | 20.83 | 20.95 | 20.95 | -0.76% | 16,762 |
| Jul 9, 2025 | 21.06 | 21.25 | 21.06 | 21.11 | 21.11 | 0.91% | 12,348 |
| Jul 8, 2025 | 20.78 | 21.00 | 20.61 | 20.92 | 20.92 | 0.34% | 16,728 |
| Jul 7, 2025 | 20.89 | 21.12 | 20.49 | 20.85 | 20.85 | -4.62% | 17,649 |
| Jul 3, 2025 | 21.67 | 22.03 | 21.67 | 21.86 | 21.86 | -0.77% | 5,148 |
| Jul 2, 2025 | 21.66 | 22.04 | 21.62 | 22.03 | 22.03 | 1.10% | 8,411 |
| Jul 1, 2025 | 21.65 | 22.00 | 21.56 | 21.79 | 21.79 | -0.37% | 13,782 |
| Jun 30, 2025 | 21.72 | 21.92 | 21.72 | 21.87 | 21.87 | 0.32% | 14,226 |
| Jun 27, 2025 | 21.60 | 22.05 | 21.30 | 21.80 | 21.80 | 2.98% | 12,084 |
| Jun 26, 2025 | 21.14 | 21.73 | 20.94 | 21.17 | 21.17 | -1.44% | 8,743 |
| Jun 25, 2025 | 21.44 | 21.48 | 21.14 | 21.48 | 21.48 | -2.50% | 6,184 |
| Jun 24, 2025 | 21.92 | 22.42 | 21.64 | 22.03 | 22.03 | 2.37% | 13,003 |
| Jun 23, 2025 | 21.44 | 21.52 | 21.19 | 21.52 | 21.52 | -4.06% | 24,180 |
| Jun 20, 2025 | 22.51 | 22.96 | 22.12 | 22.43 | 22.43 | - | 9,117 |
| Jun 18, 2025 | 22.51 | 23.00 | 22.35 | 22.43 | 22.43 | -0.22% | 12,255 |
| Jun 17, 2025 | 22.53 | 22.96 | 22.32 | 22.48 | 22.48 | -2.26% | 11,582 |
| Jun 16, 2025 | 23.24 | 23.45 | 22.83 | 23.00 | 23.00 | 4.26% | 11,151 |
| Jun 13, 2025 | 22.36 | 22.52 | 22.05 | 22.06 | 22.06 | -3.03% | 11,367 |
| Jun 12, 2025 | 22.77 | 23.10 | 22.75 | 22.75 | 22.75 | -0.72% | 16,144 |
| Jun 11, 2025 | 23.05 | 23.17 | 22.87 | 22.92 | 22.92 | 1.13% | 7,650 |
| Jun 10, 2025 | 22.59 | 22.83 | 22.34 | 22.66 | 22.66 | -0.22% | 6,221 |
| Jun 9, 2025 | 22.64 | 22.71 | 22.57 | 22.71 | 22.71 | 0.26% | 9,588 |
| Jun 6, 2025 | 22.70 | 22.89 | 22.47 | 22.65 | 22.65 | -3.94% | 11,200 |
| 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 |