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

Peloton Interactive Inc (NQ: PTON )

3.095 +0.005 (+0.16%)
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 18, 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 (%)
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 6,734,237 +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%)
Jul 03, 2023 7.850 8.520 7.850 8.190 8,738,717 +0.50(+6.50%)
Jun 30, 2023 7.640 7.950 7.460 7.690 10,034,186 +0.23(+3.08%)
Jun 29, 2023 7.290 8.010 7.255 7.460 12,986,004 +0.16(+2.19%)
Jun 28, 2023 7.440 7.457 7.200 7.300 10,361,536 -0.20(-2.67%)
Jun 27, 2023 7.300 7.570 7.140 7.500 5,932,974 +0.26(+3.59%)
Jun 26, 2023 7.250 7.560 7.220 7.240 5,949,499 -0.07(-0.96%)
Jun 23, 2023 7.350 7.420 7.250 7.310 15,995,197 -0.22(-2.86%)
Jun 22, 2023 7.530 7.620 7.350 7.525 7,308,482 -0.05(-0.73%)
Jun 21, 2023 7.900 7.905 7.320 7.580 18,158,952 -0.68(-8.23%)
Jun 20, 2023 8.540 8.615 8.140 8.260 9,881,775 -0.38(-4.40%)
Jun 16, 2023 9.020 9.200 8.560 8.640 11,196,236 -0.32(-3.57%)
Jun 15, 2023 9.500 9.500 8.720 8.960 15,919,091 -0.73(-7.53%)
Jun 14, 2023 9.510 9.760 9.300 9.690 10,997,006 +0.24(+2.54%)
Jun 13, 2023 9.010 9.710 9.010 9.450 13,804,995 +0.52(+5.82%)
Jun 12, 2023 8.400 9.010 8.400 8.930 15,046,210 +0.62(+7.46%)
Jun 09, 2023 8.410 9.820 8.185 8.310 37,828,400 +0.09(+1.09%)
Jun 08, 2023 8.150 8.340 7.850 8.220 6,169,655 +0.12(+1.48%)
Jun 07, 2023 8.510 8.570 7.990 8.100 6,097,315 -0.16(-1.94%)
Jun 06, 2023 8.070 8.660 8.070 8.260 7,843,864 +0.08(+0.98%)
Jun 05, 2023 8.320 8.550 8.050 8.180 7,242,456 -0.19(-2.27%)
Jun 02, 2023 7.910 8.510 7.870 8.370 11,967,352 +0.64(+8.28%)
Jun 01, 2023 7.270 8.000 7.155 7.730 11,401,945 +0.45(+6.18%)
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%)
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.