Peloton Interactive Inc (NQ: PTON )

4.285 -0.135 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.990 5.240 4.970 5.050 15,612,743 +0.15(+3.06%)
Sep 28, 2023 5.090 5.230 4.610 4.900 47,392,592 +0.25(+5.38%)
Sep 27, 2023 4.640 4.790 4.500 4.650 20,000,230 +0.03(+0.65%)
Sep 26, 2023 4.430 4.810 4.381 4.620 11,254,641 +0.21(+4.76%)
Sep 25, 2023 4.350 4.450 4.320 4.410 13,999,025 -0.05(-1.12%)
Sep 22, 2023 4.510 4.560 4.395 4.460 10,508,571 -0.01(-0.22%)
Sep 21, 2023 4.570 4.615 4.460 4.470 12,718,768 -0.20(-4.28%)
Sep 20, 2023 4.840 4.910 4.630 4.670 7,442,005 -0.13(-2.71%)
Sep 19, 2023 4.650 4.840 4.575 4.800 12,742,964 +0.17(+3.67%)
Sep 18, 2023 5.000 5.000 4.610 4.630 12,007,511 -0.41(-8.13%)
Sep 15, 2023 5.110 5.127 4.960 5.040 10,871,759 -0.11(-2.14%)
Sep 14, 2023 5.220 5.259 5.080 5.150 8,808,477 -0.02(-0.39%)
Sep 13, 2023 5.370 5.410 5.140 5.170 8,681,346 -0.23(-4.26%)
Sep 12, 2023 5.270 5.600 5.220 5.400 11,696,828 +0.07(+1.31%)
Sep 11, 2023 5.550 5.640 5.330 5.330 7,459,611 -0.12(-2.20%)
Sep 08, 2023 5.770 5.845 5.390 5.450 14,798,339 -0.37(-6.36%)
Sep 07, 2023 5.920 5.965 5.680 5.820 8,153,199 -0.28(-4.59%)
Sep 06, 2023 6.560 6.660 6.050 6.100 11,105,743 -0.49(-7.44%)
Sep 05, 2023 6.420 6.710 6.370 6.590 6,689,572 +0.04(+0.61%)
Sep 01, 2023 6.410 6.630 6.410 6.550 7,456,636 +0.17(+2.66%)
Aug 31, 2023 6.240 6.520 6.215 6.380 7,725,074 +0.14(+2.24%)
Aug 30, 2023 5.900 6.330 5.800 6.240 10,378,798 +0.16(+2.63%)
Aug 29, 2023 5.820 6.170 5.740 6.080 8,939,811 +0.22(+3.75%)
Aug 28, 2023 5.870 6.015 5.740 5.860 8,673,968 +0.03(+0.51%)
Aug 25, 2023 5.560 5.970 5.540 5.830 15,527,128 +0.32(+5.71%)
Aug 24, 2023 5.350 5.690 5.270 5.515 18,879,520 +0.10(+1.94%)
Aug 23, 2023 5.150 5.800 5.050 5.410 69,123,328 -1.58(-22.60%)
Aug 22, 2023 7.130 7.487 6.925 6.990 15,925,668 -0.03(-0.43%)
Aug 21, 2023 7.030 7.150 6.860 7.020 7,968,035 +0.01(+0.14%)
Aug 18, 2023 6.800 7.070 6.695 7.010 9,387,877 +0.11(+1.59%)
Aug 17, 2023 7.370 7.430 6.900 6.900 10,891,616 -0.31(-4.30%)
Aug 16, 2023 7.380 7.385 7.190 7.210 6,865,024 -0.22(-2.96%)
Aug 15, 2023 7.640 7.750 7.410 7.430 6,130,991 -0.32(-4.13%)
Aug 14, 2023 7.510 7.790 7.350 7.750 9,728,786 +0.19(+2.51%)
Aug 11, 2023 7.990 8.010 7.540 7.560 14,048,388 -0.51(-6.32%)
Aug 10, 2023 8.310 8.510 8.010 8.070 5,346,032 -0.12(-1.47%)
Aug 09, 2023 8.510 8.560 8.190 8.190 5,109,324 -0.33(-3.87%)
Aug 08, 2023 8.270 8.560 8.160 8.520 4,645,653 +0.05(+0.59%)
Aug 07, 2023 8.730 8.740 8.260 8.470 5,521,792 -0.20(-2.31%)
Aug 04, 2023 9.240 9.500 8.660 8.670 7,883,261 -0.38(-4.20%)
Aug 03, 2023 8.940 9.200 8.910 9.050 4,787,858 +0.00(+0.00%)
Aug 02, 2023 9.250 9.370 8.796 9.050 6,765,340 -0.56(-5.83%)
Aug 01, 2023 9.530 9.715 9.080 9.610 8,022,421 -0.10(-1.03%)
Jul 31, 2023 8.700 9.870 8.680 9.710 16,449,533 +1.00(+11.48%)
Jul 28, 2023 8.550 8.845 8.525 8.710 5,417,288 +0.40(+4.81%)
Jul 27, 2023 8.880 9.000 8.240 8.310 7,012,369 -0.45(-5.14%)
Jul 26, 2023 8.600 8.840 8.500 8.760 6,445,893 +0.26(+3.06%)
Jul 25, 2023 8.800 8.920 8.450 8.500 6,586,124 -0.20(-2.30%)
Jul 24, 2023 9.110 9.110 8.690 8.700 6,704,572 -0.42(-4.61%)
Jul 21, 2023 9.470 9.620 9.020 9.120 7,573,943 -0.15(-1.62%)
Jul 20, 2023 9.630 9.810 9.185 9.270 6,633,775 -0.51(-5.21%)
Jul 19, 2023 9.150 9.830 9.060 9.780 12,351,745 +0.86(+9.64%)
Jul 18, 2023 8.770 9.170 8.700 8.920 6,733,677 +0.09(+1.02%)
Jul 17, 2023 8.680 9.180 8.510 8.830 8,065,169 +0.14(+1.61%)
Jul 14, 2023 9.640 9.640 8.640 8.690 10,511,881 -0.91(-9.48%)
Jul 13, 2023 9.570 9.730 9.410 9.600 11,339,145 +0.13(+1.37%)
Jul 12, 2023 9.250 9.520 9.050 9.470 12,950,234 +0.36(+3.95%)
Jul 11, 2023 8.570 9.200 8.450 9.110 13,450,877 +0.72(+8.58%)
Jul 10, 2023 8.050 8.430 7.900 8.390 7,784,257 +0.32(+3.97%)
Jul 07, 2023 7.730 8.390 7.701 8.070 9,732,826 +0.39(+5.08%)
Jul 06, 2023 7.980 8.020 7.400 7.680 11,837,229 -0.55(-6.68%)
Jul 05, 2023 8.120 8.320 7.880 8.230 6,693,721 +0.04(+0.49%)
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.