Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive Inc (NQ: PTON )

4.210 -0.250 (-5.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 5,564,193 +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%)
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.