Skip to main content

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 (%)
Dec 29, 2023 6.260 6.490 6.000 6.090 9,322,184 -0.19(-3.03%)
Dec 28, 2023 6.330 6.380 6.140 6.280 6,083,805 -0.11(-1.72%)
Dec 27, 2023 6.270 6.500 6.220 6.390 9,077,040 +0.20(+3.23%)
Dec 26, 2023 6.010 6.230 5.835 6.190 7,025,610 +0.21(+3.51%)
Dec 22, 2023 6.140 6.310 5.945 5.980 7,202,275 -0.19(-3.08%)
Dec 21, 2023 6.100 6.270 6.065 6.170 8,011,209 +0.24(+4.05%)
Dec 20, 2023 6.360 6.495 5.890 5.930 9,914,902 -0.47(-7.34%)
Dec 19, 2023 6.050 6.440 6.020 6.400 9,971,930 +0.39(+6.49%)
Dec 18, 2023 6.160 6.180 5.960 6.010 7,111,950 -0.14(-2.28%)
Dec 15, 2023 6.510 6.540 6.070 6.150 11,238,571 -0.31(-4.80%)
Dec 14, 2023 6.100 6.670 6.080 6.460 18,916,428 +0.52(+8.75%)
Dec 13, 2023 5.430 5.980 5.280 5.940 21,089,596 +0.48(+8.79%)
Dec 12, 2023 5.670 5.688 5.395 5.460 10,579,552 -0.22(-3.87%)
Dec 11, 2023 5.930 6.040 5.600 5.680 10,386,367 -0.28(-4.70%)
Dec 08, 2023 5.930 6.025 5.750 5.960 10,844,280 +0.02(+0.34%)
Dec 07, 2023 6.000 6.105 5.825 5.940 7,014,928 -0.14(-2.30%)
Dec 06, 2023 5.990 6.400 5.915 6.080 8,999,936 +0.18(+3.05%)
Dec 05, 2023 6.270 6.300 5.830 5.900 9,884,172 -0.44(-6.94%)
Dec 04, 2023 6.190 6.630 6.140 6.340 11,985,325 +0.12(+1.93%)
Dec 01, 2023 5.680 6.240 5.595 6.220 16,674,144 +0.56(+9.89%)
Nov 30, 2023 5.880 5.950 5.510 5.660 9,513,180 -0.17(-2.92%)
Nov 29, 2023 5.750 6.030 5.700 5.830 11,726,582 +0.24(+4.29%)
Nov 28, 2023 5.350 5.610 5.090 5.590 9,808,968 +0.19(+3.52%)
Nov 27, 2023 5.250 5.470 5.175 5.400 7,772,857 +0.13(+2.47%)
Nov 24, 2023 5.270 5.360 5.160 5.270 2,915,755 -0.04(-0.75%)
Nov 22, 2023 5.370 5.550 5.285 5.310 5,451,786 +0.00(+0.00%)
Nov 21, 2023 5.400 5.414 5.190 5.310 6,849,664 -0.23(-4.15%)
Nov 20, 2023 5.540 5.620 5.455 5.540 5,564,280 +0.02(+0.36%)
Nov 17, 2023 5.410 5.530 5.250 5.520 5,807,887 +0.16(+2.99%)
Nov 16, 2023 5.460 5.460 5.150 5.360 10,828,743 -0.21(-3.77%)
Nov 15, 2023 5.160 5.660 5.160 5.570 16,340,603 +0.43(+8.37%)
Nov 14, 2023 4.640 5.170 4.640 5.140 18,179,588 +0.70(+15.77%)
Nov 13, 2023 4.520 4.520 4.340 4.440 7,342,154 -0.09(-1.99%)
Nov 10, 2023 4.440 4.575 4.305 4.530 11,206,753 +0.07(+1.57%)
Nov 09, 2023 4.730 4.770 4.450 4.460 11,446,777 -0.27(-5.71%)
Nov 08, 2023 4.880 4.930 4.700 4.730 9,331,350 -0.14(-2.87%)
Nov 07, 2023 4.780 5.160 4.770 4.870 13,370,628 -0.15(-2.99%)
Nov 06, 2023 5.200 5.260 4.830 5.020 13,746,546 -0.19(-3.65%)
Nov 03, 2023 5.540 5.600 5.050 5.210 19,079,560 -0.22(-4.05%)
Nov 02, 2023 4.640 5.735 4.570 5.430 37,684,472 +0.62(+12.89%)
Nov 01, 2023 4.770 4.840 4.550 4.810 10,922,193 +0.05(+1.05%)
Oct 31, 2023 4.710 4.800 4.585 4.760 8,256,530 +0.13(+2.81%)
Oct 30, 2023 4.360 4.690 4.360 4.630 9,923,009 +0.33(+7.67%)
Oct 27, 2023 4.490 4.550 4.280 4.300 8,665,906 -0.15(-3.37%)
Oct 26, 2023 4.640 4.725 4.395 4.450 7,950,943 -0.19(-4.09%)
Oct 25, 2023 4.810 4.840 4.540 4.640 12,163,132 -0.19(-3.93%)
Oct 24, 2023 4.780 5.185 4.740 4.830 10,690,095 +0.13(+2.77%)
Oct 23, 2023 4.810 5.025 4.650 4.700 7,296,928 -0.14(-2.89%)
Oct 20, 2023 4.700 5.010 4.590 4.840 10,769,387 +0.05(+1.04%)
Oct 19, 2023 4.570 5.055 4.530 4.790 15,404,205 -0.01(-0.21%)
Oct 18, 2023 5.120 5.140 4.780 4.800 8,915,162 -0.41(-7.87%)
Oct 17, 2023 5.100 5.299 5.080 5.210 6,581,998 +0.05(+0.97%)
Oct 16, 2023 4.920 5.225 4.900 5.160 8,784,945 +0.31(+6.39%)
Oct 13, 2023 5.020 5.040 4.810 4.850 10,367,105 -0.19(-3.77%)
Oct 12, 2023 5.460 5.490 4.950 5.040 13,096,070 -0.44(-8.03%)
Oct 11, 2023 5.270 5.540 5.255 5.480 10,537,420 +0.25(+4.78%)
Oct 10, 2023 5.150 5.470 5.115 5.230 7,676,052 +0.09(+1.75%)
Oct 09, 2023 5.060 5.210 5.020 5.140 6,236,979 +0.03(+0.59%)
Oct 06, 2023 4.920 5.190 4.920 5.110 12,717,122 -0.01(-0.20%)
Oct 05, 2023 5.270 5.460 4.975 5.120 9,259,785 -0.12(-2.38%)
Oct 04, 2023 5.080 5.270 4.950 5.245 7,412,525 +0.17(+3.45%)
Oct 03, 2023 5.390 5.440 4.940 5.070 12,815,333 -0.32(-5.94%)
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.