Peloton Interactive Inc (NQ: PTON )

12.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2023 12.71 13.37 12.30 12.50 18,195,644 -0.15(-1.19%)
Jan 27, 2023 11.77 12.99 11.65 12.65 16,963,288 +0.85(+7.20%)
Jan 26, 2023 11.74 12.05 11.42 11.80 8,762,204 +0.39(+3.42%)
Jan 25, 2023 10.80 11.47 10.52 11.41 8,210,433 +0.35(+3.16%)
Jan 24, 2023 11.22 11.45 10.87 11.06 9,111,674 -0.60(-5.15%)
Jan 23, 2023 11.10 11.74 10.86 11.66 9,058,771 +0.60(+5.42%)
Jan 20, 2023 10.63 11.09 10.46 11.06 7,982,376 +0.62(+5.94%)
Jan 19, 2023 10.77 10.94 10.19 10.44 10,552,146 -0.65(-5.86%)
Jan 18, 2023 12.10 12.14 11.03 11.09 19,253,710 -0.85(-7.12%)
Jan 17, 2023 11.53 12.07 11.33 11.94 16,356,741 +0.31(+2.67%)
Jan 13, 2023 10.89 11.73 10.82 11.63 10,993,899 +0.53(+4.77%)
Jan 12, 2023 10.89 11.15 10.21 11.10 10,506,216 +0.28(+2.59%)
Jan 11, 2023 9.860 10.84 9.770 10.82 13,088,010 +1.02(+10.41%)
Jan 10, 2023 9.320 9.880 9.310 9.800 9,257,853 +0.47(+5.04%)
Jan 09, 2023 9.090 9.525 9.020 9.330 11,041,329 +0.41(+4.60%)
Jan 06, 2023 8.560 9.025 8.310 8.920 9,836,825 +0.34(+3.96%)
Jan 05, 2023 8.580 8.730 8.310 8.580 7,778,879 -0.26(-2.94%)
Jan 04, 2023 8.260 8.860 7.985 8.840 9,925,803 +0.72(+8.87%)
Jan 03, 2023 8.170 8.450 7.890 8.120 11,625,330 +0.18(+2.27%)
Dec 30, 2022 7.850 8.030 7.680 7.940 10,481,545 -0.15(-1.85%)
Dec 29, 2022 8.050 8.310 7.920 8.090 8,874,571 +0.21(+2.66%)
Dec 28, 2022 8.120 8.310 7.855 7.880 9,496,382 -0.26(-3.19%)
Dec 27, 2022 8.790 8.805 8.120 8.140 12,124,364 -0.75(-8.44%)
Dec 23, 2022 9.210 9.240 8.655 8.890 7,658,115 -0.32(-3.47%)
Dec 22, 2022 9.740 9.740 8.830 9.210 10,188,407 -0.67(-6.78%)
Dec 21, 2022 10.47 10.61 9.860 9.880 11,374,799 -0.57(-5.45%)
Dec 20, 2022 10.31 10.85 10.18 10.45 9,438,452 -0.03(-0.29%)
Dec 19, 2022 10.59 10.63 10.23 10.48 6,279,284 -0.23(-2.15%)
Dec 16, 2022 11.19 11.63 10.69 10.71 12,734,368 -0.65(-5.72%)
Dec 15, 2022 11.91 12.11 11.21 11.36 11,909,260 -0.80(-6.58%)
Dec 14, 2022 11.55 12.28 11.52 12.16 9,553,218 +0.45(+3.84%)
Dec 13, 2022 12.42 12.58 11.41 11.71 13,800,501 +0.00(+0.00%)
Dec 12, 2022 11.37 11.74 11.11 11.71 8,929,294 +0.20(+1.74%)
Dec 09, 2022 12.42 12.47 11.48 11.51 11,560,931 -1.06(-8.43%)
Dec 08, 2022 11.92 12.67 11.70 12.57 9,956,802 +0.72(+6.08%)
Dec 07, 2022 12.27 12.77 11.85 11.85 11,045,460 -0.61(-4.90%)
Dec 06, 2022 12.83 12.89 11.93 12.46 12,626,049 -0.46(-3.56%)
Dec 05, 2022 13.06 13.35 12.74 12.92 14,983,512 -0.38(-2.86%)
Dec 02, 2022 11.50 13.33 11.41 13.30 27,053,122 +1.53(+13.00%)
Dec 01, 2022 11.49 11.86 10.99 11.77 11,872,814 +0.39(+3.43%)
Nov 30, 2022 10.42 11.39 10.14 11.38 11,749,435 +0.89(+8.48%)
Nov 29, 2022 10.31 10.86 10.10 10.49 7,912,141 +0.35(+3.45%)
Nov 28, 2022 9.980 10.94 9.940 10.14 15,591,417 +0.08(+0.80%)
Nov 25, 2022 9.840 10.13 9.790 10.06 3,618,677 +0.03(+0.30%)
Nov 23, 2022 9.780 10.06 9.670 10.03 7,025,923 +0.38(+3.94%)
Nov 22, 2022 9.530 9.720 9.330 9.650 10,175,363 -0.11(-1.13%)
Nov 21, 2022 10.03 10.21 9.490 9.760 8,795,135 -0.55(-5.33%)
Nov 18, 2022 11.00 11.22 10.18 10.31 7,597,651 -0.58(-5.33%)
Nov 17, 2022 10.54 11.06 10.42 10.89 11,522,249 -0.05(-0.46%)
Nov 16, 2022 11.60 11.68 10.71 10.94 13,980,671 -0.90(-7.60%)
Nov 15, 2022 11.28 12.02 11.15 11.84 16,099,496 +0.90(+8.23%)
Nov 14, 2022 10.06 11.04 10.04 10.94 14,697,277 +0.61(+5.91%)
Nov 11, 2022 9.760 10.60 9.500 10.33 15,066,320 +0.37(+3.71%)
Nov 10, 2022 9.330 10.00 9.215 9.960 15,765,234 +1.40(+16.29%)
Nov 09, 2022 9.380 9.445 8.392 8.565 11,953,379 -1.02(-10.59%)
Nov 08, 2022 9.430 9.855 8.780 9.580 15,182,744 +0.17(+1.81%)
Nov 07, 2022 9.410 9.670 8.928 9.410 10,797,674 +0.02(+0.21%)
Nov 04, 2022 9.290 9.710 8.920 9.390 20,116,584 +0.05(+0.54%)
Nov 03, 2022 7.450 9.340 7.240 9.340 33,509,246 +0.71(+8.23%)
Nov 02, 2022 8.890 8.630 18,172,784 -0.31(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.