Skip to main content

Peloton Interactive Inc (NQ: PTON )

4.410 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.87 13.24 12.78 12.92 7,198,937 -0.02(-0.15%)
Feb 27, 2023 12.90 13.01 12.51 12.94 7,989,846 +0.24(+1.89%)
Feb 24, 2023 12.75 12.88 12.47 12.70 5,944,781 -0.38(-2.91%)
Feb 23, 2023 13.46 13.49 12.65 13.08 8,223,108 -0.35(-2.61%)
Feb 22, 2023 13.30 13.54 13.02 13.43 6,888,386 +0.18(+1.36%)
Feb 21, 2023 13.22 13.40 12.69 13.25 13,358,946 -0.35(-2.57%)
Feb 17, 2023 13.71 13.74 13.17 13.60 8,741,258 -0.15(-1.09%)
Feb 16, 2023 13.90 14.89 13.66 13.75 10,720,751 -0.56(-3.91%)
Feb 15, 2023 13.51 14.35 13.50 14.31 8,714,850 +0.75(+5.53%)
Feb 14, 2023 13.33 13.91 12.86 13.56 11,276,157 -0.07(-0.51%)
Feb 13, 2023 13.81 13.92 13.44 13.63 10,019,016 -0.20(-1.45%)
Feb 10, 2023 14.62 14.88 13.81 13.83 14,482,547 -0.97(-6.55%)
Feb 09, 2023 15.68 15.82 14.65 14.80 11,669,022 -0.63(-4.08%)
Feb 08, 2023 15.48 15.76 15.05 15.43 10,013,239 -0.32(-2.03%)
Feb 07, 2023 15.72 16.24 15.42 15.75 20,427,170 -0.04(-0.25%)
Feb 06, 2023 15.82 16.37 15.15 15.79 18,207,780 -0.49(-3.01%)
Feb 03, 2023 16.25 17.83 16.14 16.28 32,668,492 -0.70(-4.12%)
Feb 02, 2023 15.75 17.60 15.18 16.98 39,009,500 +0.62(+3.79%)
Feb 01, 2023 13.75 16.79 13.60 16.36 79,214,720 +3.43(+26.53%)
Jan 31, 2023 12.59 13.12 12.50 12.93 21,356,566 +0.43(+3.44%)
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%)
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.