Skip to main content

Peloton Interactive Inc (NQ: PTON )

4.355 -0.065 (-1.47%)
Streaming Delayed Price Updated: 1:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 89.91 92.49 88.94 91.44 6,352,375 +1.13(+1.25%)
Oct 28, 2021 88.78 90.67 90.31 5,457,377 +1.86(+2.10%)
Oct 27, 2021 93.26 93.41 87.98 88.45 5,117,753 -5.01(-5.36%)
Oct 26, 2021 97.15 93.46 6,123,035 -3.18(-3.29%)
Oct 25, 2021 93.50 97.53 93.29 96.64 5,711,332 +2.81(+2.99%)
Oct 22, 2021 93.95 92.18 93.83 3,926,898 -1.00(-1.05%)
Oct 21, 2021 90.41 95.59 90.35 94.83 7,019,580 +4.18(+4.61%)
Oct 20, 2021 91.41 93.75 89.78 90.65 9,683,636 +2.46(+2.79%)
Oct 19, 2021 87.55 88.30 85.87 88.19 4,016,860 +0.54(+0.62%)
Oct 18, 2021 85.11 88.90 83.58 87.65 6,493,151 +2.54(+2.98%)
Oct 15, 2021 86.10 86.60 84.47 85.11 4,174,669 -0.74(-0.86%)
Oct 14, 2021 87.97 88.20 85.31 85.85 3,339,764 -0.86(-0.99%)
Oct 13, 2021 87.23 88.40 86.25 86.71 3,944,277 +0.06(+0.07%)
Oct 12, 2021 85.85 87.34 84.87 86.65 4,098,222 +1.78(+2.10%)
Oct 11, 2021 85.84 87.40 84.80 84.87 3,630,792 -1.24(-1.44%)
Oct 08, 2021 87.50 88.22 85.14 86.11 4,132,274 -1.63(-1.86%)
Oct 07, 2021 84.50 89.47 84.42 87.74 8,826,197 +4.07(+4.86%)
Oct 06, 2021 82.20 85.19 81.04 83.67 6,970,867 +1.11(+1.34%)
Oct 05, 2021 82.21 84.14 81.50 82.56 5,451,966 +0.21(+0.26%)
Oct 04, 2021 86.25 86.49 81.33 82.35 8,958,057 -4.36(-5.03%)
Oct 01, 2021 86.19 87.16 84.32 86.71 6,266,814 -0.34(-0.39%)
Sep 30, 2021 85.06 87.90 84.67 87.05 6,942,741 +1.65(+1.93%)
Sep 29, 2021 87.99 89.88 85.20 85.40 7,207,713 -2.40(-2.73%)
Sep 28, 2021 91.00 91.00 87.05 87.80 10,380,479 -4.27(-4.64%)
Sep 27, 2021 91.71 94.38 89.63 92.07 8,972,767 -0.57(-0.62%)
Sep 24, 2021 94.13 94.13 91.76 92.64 5,244,900 -1.74(-1.84%)
Sep 23, 2021 94.81 96.57 94.01 94.38 5,356,375 -0.17(-0.18%)
Sep 22, 2021 99.51 99.98 92.61 94.55 17,059,148 -6.37(-6.31%)
Sep 21, 2021 101.25 103.93 100.44 100.92 3,906,617 +0.19(+0.19%)
Sep 20, 2021 101.40 104.13 99.30 100.73 5,281,078 -2.69(-2.60%)
Sep 17, 2021 104.18 105.23 102.50 103.42 5,901,870 -1.50(-1.43%)
Sep 16, 2021 105.56 106.60 103.93 104.92 3,681,202 -0.64(-0.61%)
Sep 15, 2021 108.99 108.99 103.82 105.56 7,184,883 -2.94(-2.71%)
Sep 14, 2021 111.58 113.88 107.82 108.50 6,509,376 -3.01(-2.70%)
Sep 13, 2021 113.67 114.50 110.11 111.51 8,514,418 -2.90(-2.53%)
Sep 10, 2021 106.91 118.61 106.61 114.41 22,451,028 +7.33(+6.85%)
Sep 09, 2021 99.19 107.79 98.87 107.08 16,939,968 +9.58(+9.83%)
Sep 08, 2021 96.20 99.12 96.06 97.50 5,425,050 +1.02(+1.06%)
Sep 07, 2021 98.10 98.89 96.06 96.48 5,731,168 -2.08(-2.11%)
Sep 03, 2021 100.86 101.35 96.95 98.56 8,266,697 -2.45(-2.43%)
Sep 02, 2021 100.18 102.26 99.56 101.01 8,578,644 +0.97(+0.97%)
Sep 01, 2021 99.91 101.75 98.29 100.04 9,290,435 -0.15(-0.15%)
Aug 31, 2021 100.26 103.14 99.10 100.19 9,800,220 -1.29(-1.27%)
Aug 30, 2021 103.75 105.24 100.55 101.48 11,767,245 -2.86(-2.74%)
Aug 27, 2021 108.05 108.80 102.91 104.34 31,932,388 -9.75(-8.55%)
Aug 26, 2021 116.50 120.62 113.35 114.09 14,634,585 -2.07(-1.78%)
Aug 25, 2021 113.00 116.62 112.69 116.16 4,405,093 +2.45(+2.15%)
Aug 24, 2021 110.29 114.26 110.25 113.71 7,032,916 +7.12(+6.68%)
Aug 23, 2021 105.65 108.05 105.34 106.59 6,591,969 -1.48(-1.37%)
Aug 20, 2021 109.00 111.02 107.85 108.07 4,551,992 +0.27(+0.25%)
Aug 19, 2021 109.11 110.05 107.41 107.80 3,904,735 -2.85(-2.58%)
Aug 18, 2021 113.45 113.90 109.76 110.65 3,780,162 -2.60(-2.30%)
Aug 17, 2021 109.31 113.72 108.53 113.25 4,642,319 +3.16(+2.87%)
Aug 16, 2021 109.91 111.95 107.19 110.09 5,935,445 -0.79(-0.71%)
Aug 13, 2021 112.13 113.08 109.88 110.88 3,181,209 -1.76(-1.56%)
Aug 12, 2021 112.92 114.51 111.66 112.64 2,449,149 -0.31(-0.27%)
Aug 11, 2021 114.01 115.05 111.86 112.95 3,832,822 -0.95(-0.83%)
Aug 10, 2021 115.96 118.24 113.56 113.90 3,430,612 -2.68(-2.30%)
Aug 09, 2021 113.11 117.62 111.17 116.58 5,036,422 +3.89(+3.45%)
Aug 06, 2021 118.81 121.17 112.65 112.69 5,632,816 -7.53(-6.26%)
Aug 05, 2021 119.42 121.36 116.80 120.22 4,300,776 -0.71(-0.59%)
Aug 04, 2021 119.54 121.10 118.14 120.93 3,067,935 +1.66(+1.39%)
Aug 03, 2021 120.84 122.99 117.91 119.27 3,711,080 -1.42(-1.18%)
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.