Pandora Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	16.89	16.90	16.69	16.84	16.84	0.66%	43,459
Sep 4, 2025	16.73	16.73	16.65	16.73	16.73	1.89%	109,876
Sep 3, 2025	16.46	16.52	16.25	16.42	16.42	-	60,578
Sep 2, 2025	16.45	16.51	16.31	16.42	16.42	-4.48%	68,644
Aug 29, 2025	17.39	17.43	17.16	17.19	17.19	-1.88%	19,536
Aug 28, 2025	17.57	17.57	17.50	17.52	17.52	0.21%	21,431
Aug 27, 2025	17.43	17.51	17.31	17.48	17.48	0.02%	20,240
Aug 26, 2025	17.53	17.53	17.46	17.48	17.48	1.72%	25,216
Aug 25, 2025	17.47	17.48	17.13	17.18	17.18	-3.78%	27,634
Aug 22, 2025	17.48	17.88	17.48	17.86	17.86	3.48%	17,942
Aug 21, 2025	17.30	17.31	17.20	17.26	17.26	-1.15%	28,996
Aug 20, 2025	17.46	17.51	17.42	17.46	17.46	2.98%	22,842
Aug 19, 2025	16.80	17.12	16.69	16.96	16.96	3.26%	67,519
Aug 18, 2025	16.38	16.63	16.38	16.42	16.42	-0.85%	50,585
Aug 15, 2025	16.64	16.64	16.35	16.56	16.56	-19.14%	17,251
Aug 14, 2025	20.08	20.48	20.07	20.48	20.48	0.94%	21,237
Aug 13, 2025	20.06	20.30	20.05	20.29	20.29	2.47%	10,114
Aug 12, 2025	19.63	19.82	19.59	19.80	19.80	-0.65%	155,413
Aug 11, 2025	20.05	20.10	19.90	19.93	19.93	-1.19%	27,008
Aug 8, 2025	20.13	20.22	20.09	20.17	20.17	-0.10%	19,658
Aug 7, 2025	20.12	20.19	20.02	20.19	20.19	-0.10%	27,414
Aug 6, 2025	20.27	20.66	20.20	20.21	20.21	-2.88%	12,955
Aug 5, 2025	20.82	20.98	20.76	20.81	20.81	-1.09%	66,829
Aug 4, 2025	21.07	21.45	20.90	21.04	21.04	0.91%	21,117
Aug 1, 2025	20.85	20.85	20.60	20.85	20.85	0.92%	18,214
Jul 31, 2025	20.72	20.84	20.64	20.66	20.66	0.54%	40,487
Jul 30, 2025	20.60	20.98	20.21	20.55	20.55	-0.24%	20,115
Jul 29, 2025	20.75	21.11	20.38	20.60	20.60	-1.06%	14,157
Jul 28, 2025	21.05	21.08	20.71	20.82	20.82	0.34%	19,536
Jul 25, 2025	20.60	20.80	20.60	20.75	20.75	-0.43%	14,302
Jul 24, 2025	20.86	20.92	20.76	20.84	20.84	-0.24%	13,167
Jul 23, 2025	20.65	20.89	20.38	20.89	20.89	2.45%	9,320
Jul 22, 2025	20.43	20.44	20.32	20.39	20.39	0.99%	21,101
Jul 21, 2025	20.28	20.35	20.19	20.19	20.19	-0.49%	19,715
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