Pandora A/S (PNDRY)
OTCMKTS
· Delayed Price · Currency is USD
18.50
+0.49 (2.72%)
Apr 23, 2025, 4:00 PM EDT
Pandora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 20.19 | 20.26 | 19.88 | 20.12 | 20.12 | -0.40% | 19,418 |
| Mar 24, 2025 | 20.51 | 20.63 | 20.20 | 20.20 | 20.20 | 1.00% | 17,263 |
| Mar 21, 2025 | 20.07 | 20.45 | 19.83 | 20.00 | 20.00 | -3.98% | 18,951 |
| Mar 20, 2025 | 20.46 | 20.83 | 19.93 | 20.83 | 20.83 | 2.81% | 12,546 |
| Mar 19, 2025 | 20.12 | 20.58 | 19.85 | 20.26 | 20.26 | 1.44% | 18,040 |
| Mar 18, 2025 | 19.25 | 20.01 | 19.20 | 19.97 | 19.97 | -3.18% | 30,130 |
| Mar 17, 2025 | 20.20 | 20.64 | 19.73 | 20.63 | 20.63 | 0.49% | 20,427 |
| Mar 14, 2025 | 20.09 | 20.53 | 19.78 | 20.53 | 20.53 | -0.73% | 15,389 |
| Mar 13, 2025 | 20.64 | 20.93 | 20.15 | 20.68 | 20.33 | -0.14% | 29,577 |
| Mar 12, 2025 | 20.91 | 21.09 | 20.07 | 20.71 | 20.36 | 1.07% | 16,833 |
| Mar 11, 2025 | 20.75 | 21.10 | 20.49 | 20.49 | 20.15 | -1.44% | 19,594 |
| Mar 10, 2025 | 20.85 | 20.85 | 20.49 | 20.79 | 20.44 | -2.00% | 39,379 |
| Mar 7, 2025 | 20.55 | 21.22 | 20.55 | 21.22 | 20.86 | 1.26% | 10,642 |
| Mar 6, 2025 | 20.50 | 21.01 | 20.50 | 20.95 | 20.60 | -3.36% | 19,195 |
| Mar 5, 2025 | 21.58 | 21.68 | 21.21 | 21.68 | 21.32 | 1.35% | 10,679 |
| Mar 4, 2025 | 21.17 | 21.61 | 20.90 | 21.39 | 21.03 | -1.27% | 26,183 |
| Mar 3, 2025 | 21.36 | 21.82 | 21.35 | 21.67 | 21.30 | -2.23% | 16,724 |
| Feb 28, 2025 | 21.43 | 22.35 | 21.40 | 22.16 | 21.79 | 3.07% | 38,461 |
| Feb 27, 2025 | 21.57 | 21.59 | 21.07 | 21.50 | 21.14 | -0.92% | 6,582 |
| Feb 26, 2025 | 22.35 | 22.55 | 21.70 | 21.70 | 21.34 | -2.01% | 9,922 |
| Feb 25, 2025 | 22.12 | 22.29 | 22.00 | 22.15 | 21.77 | -0.34% | 11,490 |
| Feb 24, 2025 | 21.75 | 22.22 | 21.30 | 22.22 | 21.85 | - | 10,420 |
| Feb 21, 2025 | 22.06 | 22.28 | 21.85 | 22.22 | 21.85 | 1.60% | 7,367 |
| Feb 20, 2025 | 21.45 | 21.87 | 21.20 | 21.87 | 21.50 | 0.76% | 11,253 |
| Feb 19, 2025 | 21.50 | 21.73 | 21.49 | 21.71 | 21.34 | 0.58% | 23,241 |
| Feb 18, 2025 | 22.05 | 22.05 | 21.58 | 21.58 | 21.22 | -1.10% | 17,732 |
| Feb 14, 2025 | 21.82 | 22.00 | 21.60 | 21.82 | 21.46 | -4.67% | 6,872 |
| Feb 13, 2025 | 23.15 | 23.19 | 22.55 | 22.89 | 22.50 | -2.77% | 11,835 |
| Feb 12, 2025 | 23.41 | 23.54 | 22.37 | 23.54 | 23.15 | 2.57% | 7,561 |
| Feb 11, 2025 | 22.85 | 23.52 | 22.79 | 22.95 | 22.57 | -2.51% | 5,601 |