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 (%)
Oct 31, 2022 8.050 8.670 7.980 8.400 17,476,632 +0.39(+4.87%)
Oct 28, 2022 7.800 8.059 7.585 8.010 15,489,979 +0.20(+2.56%)
Oct 27, 2022 7.810 8.245 7.700 7.810 13,756,952 +0.12(+1.56%)
Oct 26, 2022 7.330 8.160 7.250 7.690 12,840,110 +0.21(+2.81%)
Oct 25, 2022 7.080 7.690 7.070 7.480 17,606,048 +0.48(+6.86%)
Oct 24, 2022 7.200 7.220 6.760 7.000 14,130,443 -0.34(-4.63%)
Oct 21, 2022 7.290 7.440 7.025 7.340 9,801,308 -0.07(-0.94%)
Oct 20, 2022 7.400 7.965 7.280 7.410 13,571,576 +0.02(+0.27%)
Oct 19, 2022 7.710 7.718 7.320 7.390 11,508,093 -0.44(-5.62%)
Oct 18, 2022 8.140 8.260 7.535 7.830 12,982,039 +0.08(+1.03%)
Oct 17, 2022 7.560 7.960 7.355 7.750 15,197,303 +0.51(+7.04%)
Oct 14, 2022 8.780 8.970 7.230 7.240 24,643,196 -1.47(-16.88%)
Oct 13, 2022 8.030 9.010 7.830 8.710 19,432,136 +0.18(+2.11%)
Oct 12, 2022 8.740 8.810 8.090 8.530 12,901,902 -0.25(-2.85%)
Oct 11, 2022 9.210 9.230 8.240 8.780 16,166,650 -0.31(-3.41%)
Oct 10, 2022 8.740 9.420 8.555 9.090 19,627,384 +0.40(+4.60%)
Oct 07, 2022 8.480 8.819 8.400 8.690 14,305,200 -0.14(-1.59%)
Oct 06, 2022 8.470 9.170 8.350 8.830 19,494,338 +0.34(+4.00%)
Oct 05, 2022 8.550 8.840 8.095 8.490 16,015,892 -0.37(-4.18%)
Oct 04, 2022 7.670 8.860 7.670 8.860 28,297,622 +1.39(+18.61%)
Oct 03, 2022 7.100 7.480 6.660 7.470 18,263,106 +0.54(+7.79%)
Sep 30, 2022 7.010 7.295 6.855 6.930 13,325,042 -0.12(-1.70%)
Sep 29, 2022 8.180 8.182 6.820 7.050 26,145,298 -1.19(-14.44%)
Sep 28, 2022 8.220 8.420 8.030 8.240 9,152,309 +0.04(+0.49%)
Sep 27, 2022 8.320 8.790 8.061 8.200 13,643,770 -0.02(-0.24%)
Sep 26, 2022 8.500 8.845 8.060 8.220 12,339,329 -0.29(-3.41%)
Sep 23, 2022 8.460 8.690 8.280 8.510 10,984,823 -0.08(-0.93%)
Sep 22, 2022 8.990 9.110 8.585 8.590 9,720,292 -0.46(-5.08%)
Sep 21, 2022 9.850 9.900 9.050 9.050 12,100,088 -0.60(-6.22%)
Sep 20, 2022 9.900 10.24 9.630 9.650 10,415,060 -0.27(-2.72%)
Sep 19, 2022 9.710 9.990 9.590 9.920 6,869,497 +0.18(+1.85%)
Sep 16, 2022 10.40 10.40 9.710 9.740 14,167,194 -0.94(-8.80%)
Sep 15, 2022 10.07 10.85 10.00 10.68 10,382,396 +0.45(+4.40%)
Sep 14, 2022 10.04 10.27 9.665 10.23 8,885,593 +0.32(+3.23%)
Sep 13, 2022 10.45 10.45 9.480 9.910 23,631,972 -1.14(-10.32%)
Sep 12, 2022 10.26 11.08 10.24 11.05 12,855,337 +0.74(+7.18%)
Sep 09, 2022 9.295 10.39 9.295 10.31 18,726,438 +1.21(+13.30%)
Sep 08, 2022 8.840 9.190 8.635 9.100 8,156,650 +0.13(+1.45%)
Sep 07, 2022 8.600 9.155 8.570 8.970 9,395,676 +0.28(+3.22%)
Sep 06, 2022 9.360 9.390 8.680 8.690 13,436,229 -0.75(-7.94%)
Sep 02, 2022 10.31 10.47 9.400 9.440 16,349,203 -0.84(-8.17%)
Sep 01, 2022 9.950 10.30 9.650 10.28 11,739,349 +0.09(+0.88%)
Aug 31, 2022 9.750 10.27 9.670 10.19 30,538,104 +0.61(+6.37%)
Aug 30, 2022 10.76 10.88 9.520 9.580 19,145,364 -0.89(-8.50%)
Aug 29, 2022 10.48 10.92 10.35 10.47 15,772,942 -0.14(-1.32%)
Aug 26, 2022 11.03 11.04 10.12 10.61 25,524,316 -0.40(-3.63%)
Aug 25, 2022 11.68 11.86 10.65 11.01 59,465,272 -2.47(-18.32%)
Aug 24, 2022 12.35 13.66 12.16 13.48 83,355,816 +2.28(+20.36%)
Aug 23, 2022 11.50 11.64 10.78 11.20 14,797,493 -0.38(-3.28%)
Aug 22, 2022 11.38 11.75 11.13 11.58 10,043,944 -0.13(-1.11%)
Aug 19, 2022 12.32 12.41 11.36 11.71 10,943,434 -0.95(-7.50%)
Aug 18, 2022 12.86 12.86 12.29 12.66 11,136,646 -0.28(-2.16%)
Aug 17, 2022 13.31 13.65 12.85 12.94 11,477,558 -0.75(-5.48%)
Aug 16, 2022 13.38 14.32 12.91 13.69 15,435,700 +0.16(+1.18%)
Aug 15, 2022 13.34 13.77 12.69 13.53 16,197,997 +0.00(+0.00%)
Aug 12, 2022 12.08 13.79 11.82 13.53 28,058,126 +1.62(+13.60%)
Aug 11, 2022 12.24 13.56 11.73 11.91 16,587,756 -0.01(-0.08%)
Aug 10, 2022 11.61 12.07 11.41 11.92 9,040,839 +0.83(+7.48%)
Aug 09, 2022 11.57 11.66 10.88 11.09 9,638,387 -0.82(-6.88%)
Aug 08, 2022 11.93 12.67 11.66 11.91 14,637,040 +0.12(+1.02%)
Aug 05, 2022 10.34 11.87 10.05 11.79 15,169,169 +1.29(+12.29%)
Aug 04, 2022 11.31 11.49 10.45 10.50 11,403,062 -0.89(-7.81%)
Aug 03, 2022 10.84 11.48 10.64 11.39 11,916,098 +0.67(+6.25%)
Aug 02, 2022 9.630 10.95 9.560 10.72 13,278,906 +1.03(+10.63%)
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.