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

Peloton Interactive Inc (NQ: PTON )

3.160 +0.130 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2023 7.000 7.350 6.940 7.280 8,557,864 +0.23(+3.26%)
May 30, 2023 7.020 7.440 6.920 7.050 10,987,885 +0.16(+2.32%)
May 26, 2023 7.000 7.100 6.880 6.890 7,829,790 -0.10(-1.43%)
May 25, 2023 7.150 7.150 6.900 6.990 7,601,695 -0.07(-0.99%)
May 24, 2023 7.190 7.190 6.885 7.060 11,113,002 -0.19(-2.62%)
May 23, 2023 7.230 7.635 7.150 7.250 8,781,921 -0.08(-1.09%)
May 22, 2023 7.160 7.500 7.019 7.330 9,558,879 +0.16(+2.23%)
May 19, 2023 7.300 7.300 7.035 7.170 8,508,498 -0.18(-2.45%)
May 18, 2023 7.110 7.390 7.070 7.350 5,925,662 +0.21(+2.94%)
May 17, 2023 7.000 7.345 6.910 7.140 8,746,747 +0.16(+2.29%)
May 16, 2023 7.320 7.440 6.860 6.980 11,846,195 -0.46(-6.18%)
May 15, 2023 6.910 7.560 6.810 7.440 12,964,244 +0.50(+7.20%)
May 12, 2023 6.920 6.955 6.620 6.940 16,364,126 +0.08(+1.17%)
May 11, 2023 6.940 7.290 6.760 6.860 20,886,034 -0.67(-8.90%)
May 10, 2023 8.000 8.000 7.260 7.530 14,505,189 -0.30(-3.83%)
May 09, 2023 7.910 7.990 7.650 7.830 10,636,137 -0.26(-3.21%)
May 08, 2023 8.030 8.380 7.862 8.090 12,636,187 +0.28(+3.59%)
May 05, 2023 7.750 7.889 7.310 7.810 17,794,184 +0.17(+2.23%)
May 04, 2023 7.630 7.810 7.310 7.640 27,465,158 -1.19(-13.48%)
May 03, 2023 8.570 9.185 8.570 8.830 10,844,995 +0.22(+2.56%)
May 02, 2023 9.080 9.140 8.530 8.610 6,235,188 -0.46(-5.07%)
May 01, 2023 8.840 9.180 8.730 9.070 6,586,531 +0.19(+2.14%)
Apr 28, 2023 8.690 9.040 8.540 8.880 5,446,254 +0.12(+1.37%)
Apr 27, 2023 8.690 8.877 8.575 8.760 5,459,044 +0.16(+1.86%)
Apr 26, 2023 8.900 9.110 8.530 8.600 6,369,419 -0.20(-2.27%)
Apr 25, 2023 9.200 9.300 8.800 8.800 5,845,056 -0.54(-5.78%)
Apr 24, 2023 9.440 9.650 9.015 9.340 5,788,059 -0.14(-1.48%)
Apr 21, 2023 9.070 9.520 9.000 9.480 6,063,649 +0.40(+4.41%)
Apr 20, 2023 9.335 9.520 8.955 9.080 8,270,574 -0.44(-4.62%)
Apr 19, 2023 9.530 9.730 9.435 9.520 7,492,808 -0.38(-3.84%)
Apr 18, 2023 9.900 10.13 9.715 9.900 5,383,634 +0.13(+1.33%)
Apr 17, 2023 9.540 9.820 9.480 9.770 5,597,167 +0.19(+1.98%)
Apr 14, 2023 10.08 10.10 9.560 9.580 9,267,831 -0.54(-5.34%)
Apr 13, 2023 10.25 10.44 10.00 10.12 9,457,181 -0.08(-0.78%)
Apr 12, 2023 11.66 11.67 10.01 10.20 16,188,775 -1.29(-11.23%)
Apr 11, 2023 11.53 11.78 11.40 11.49 7,377,276 +0.12(+1.06%)
Apr 10, 2023 11.19 11.50 11.09 11.37 6,674,881 -0.04(-0.35%)
Apr 06, 2023 11.12 11.58 10.97 11.41 7,742,844 +0.28(+2.52%)
Apr 05, 2023 11.56 11.56 11.01 11.13 7,242,069 -0.60(-5.12%)
Apr 04, 2023 11.82 12.02 11.47 11.73 4,947,008 +0.02(+0.17%)
Apr 03, 2023 11.13 11.77 11.11 11.71 6,602,648 +0.37(+3.26%)
Mar 31, 2023 10.67 11.37 10.47 11.34 7,695,902 +0.77(+7.28%)
Mar 30, 2023 10.59 10.77 10.38 10.57 6,764,225 +0.16(+1.54%)
Mar 29, 2023 10.12 10.50 9.980 10.41 7,038,304 +0.60(+6.12%)
Mar 28, 2023 9.800 9.978 9.580 9.810 6,702,363 +0.03(+0.31%)
Mar 27, 2023 9.640 9.920 9.360 9.780 9,586,686 +0.25(+2.62%)
Mar 24, 2023 9.160 9.640 9.090 9.530 8,242,746 +0.24(+2.58%)
Mar 23, 2023 9.410 9.915 9.170 9.290 10,584,593 +0.03(+0.32%)
Mar 22, 2023 9.910 9.940 9.190 9.260 10,844,063 -0.60(-6.09%)
Mar 21, 2023 9.590 10.17 9.565 9.860 13,546,510 +0.48(+5.12%)
Mar 20, 2023 10.02 10.04 9.190 9.380 16,197,265 -0.70(-6.94%)
Mar 17, 2023 10.69 10.69 9.680 10.08 11,910,239 -0.56(-5.26%)
Mar 16, 2023 10.75 11.03 10.52 10.64 10,178,478 -0.27(-2.47%)
Mar 15, 2023 10.40 10.96 10.26 10.91 7,883,590 +0.31(+2.92%)
Mar 14, 2023 11.79 11.80 10.56 10.60 11,868,588 -0.77(-6.77%)
Mar 13, 2023 11.52 11.85 10.80 11.37 7,358,396 -0.41(-3.48%)
Mar 10, 2023 12.58 12.59 11.21 11.78 17,319,048 -0.96(-7.54%)
Mar 09, 2023 13.64 13.64 12.41 12.74 9,169,687 -0.89(-6.53%)
Mar 08, 2023 13.24 13.70 12.86 13.63 7,147,533 +0.38(+2.87%)
Mar 07, 2023 13.82 14.21 13.24 13.25 9,673,969 -0.63(-4.54%)
Mar 06, 2023 14.02 14.36 13.75 13.88 7,431,711 +0.02(+0.14%)
Mar 03, 2023 12.99 14.20 12.95 13.86 13,906,876 +0.94(+7.28%)
Mar 02, 2023 12.37 12.94 12.16 12.92 10,215,058 +0.26(+2.05%)
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.