Peloton Interactive Inc (NQ: PTON )

147.79 -9.35 (-5.95%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 156.50 158.67 147.49 147.79 6,654,825 -9.35(-5.95%)
Jan 25, 2021 160.85 166.57 156.70 157.14 6,608,017 -2.61(-1.63%)
Jan 22, 2021 157.67 160.41 155.94 159.75 3,226,000 +1.62(+1.02%)
Jan 21, 2021 155.78 159.70 153.14 158.13 4,348,499 +2.34(+1.50%)
Jan 20, 2021 153.80 156.73 152.00 155.79 5,398,475 +5.65(+3.76%)
Jan 19, 2021 152.55 152.94 144.90 150.14 10,381,092 -7.67(-4.86%)
Jan 15, 2021 165.82 166.08 157.24 157.81 5,833,600 -7.44(-4.50%)
Jan 14, 2021 166.10 171.09 163.96 165.25 7,493,755 -2.17(-1.30%)
Jan 13, 2021 156.50 169.00 156.50 167.42 10,604,928 +11.38(+7.29%)
Jan 12, 2021 152.58 157.36 147.76 156.04 6,314,755 +3.70(+2.43%)
Jan 11, 2021 156.77 159.12 152.01 152.34 4,614,320 -6.54(-4.12%)
Jan 08, 2021 155.82 159.03 152.27 158.88 6,248,400 +4.88(+3.17%)
Jan 07, 2021 145.65 154.47 145.21 154.00 6,577,462 +10.24(+7.12%)
Jan 06, 2021 144.36 144.97 140.74 143.76 7,737,020 -4.77(-3.21%)
Jan 05, 2021 145.74 149.78 144.47 148.53 4,851,426 +2.57(+1.76%)
Jan 04, 2021 152.51 152.78 143.09 145.96 7,907,883 -5.76(-3.80%)
Dec 31, 2020 151.72 151.72 151.72 6,793,600 -3.24(-2.09%)
Dec 30, 2020 150.77 155.20 148.33 154.96 6,793,600 +4.86(+3.24%)
Dec 29, 2020 150.00 154.11 146.37 150.10 9,335,405 -2.08(-1.37%)
Dec 28, 2020 164.00 164.40 151.67 152.18 10,708,014 -10.54(-6.48%)
Dec 24, 2020 161.90 167.37 161.30 162.72 6,830,900 -0.04(-0.02%)
Dec 23, 2020 160.60 163.58 154.25 162.76 12,854,956 +1.55(+0.96%)
Dec 22, 2020 159.20 166.23 155.40 161.21 40,081,819 +16.82(+11.65%)
Dec 21, 2020 141.79 144.88 137.77 144.39 13,919,972 +4.55(+3.25%)
Dec 18, 2020 137.88 142.00 135.60 139.84 32,497,800 +3.04(+2.22%)
Dec 17, 2020 133.97 137.67 133.43 136.80 10,584,560 +2.80(+2.09%)
Dec 16, 2020 128.70 134.22 128.51 134.00 14,631,568 +6.22(+4.87%)
Dec 15, 2020 122.02 127.81 119.78 127.78 9,877,656 +5.87(+4.82%)
Dec 14, 2020 118.01 124.86 117.75 121.91 14,716,274 +4.81(+4.11%)
Dec 11, 2020 117.99 119.44 114.59 117.10 6,493,900 -0.89(-0.75%)
Dec 10, 2020 109.53 119.13 108.18 117.99 9,676,009 +7.20(+6.50%)
Dec 09, 2020 117.65 120.31 110.11 110.79 12,096,235 -7.46(-6.31%)
Dec 08, 2020 115.92 118.55 113.06 118.25 9,182,590 +1.62(+1.39%)
Dec 07, 2020 114.07 117.14 113.12 116.63 6,023,205 +2.18(+1.90%)
Dec 04, 2020 115.25 115.70 111.93 114.45 7,346,700 -1.75(-1.51%)
Dec 03, 2020 112.92 116.25 112.73 116.20 6,984,092 +3.19(+2.82%)
Dec 02, 2020 110.83 117.75 110.20 113.01 11,608,570 +0.98(+0.87%)
Dec 01, 2020 113.73 115.66 110.30 112.03 10,162,310 -4.32(-3.71%)
Nov 30, 2020 110.03 116.52 105.69 116.35 13,453,040 +7.37(+6.76%)
Nov 27, 2020 107.33 109.90 105.29 108.98 5,602,000 +2.04(+1.91%)
Nov 25, 2020 106.29 108.25 105.56 106.94 8,166,000 +1.52(+1.44%)
Nov 24, 2020 109.46 110.07 104.15 105.42 11,616,046 -6.63(-5.92%)
Nov 23, 2020 110.43 113.94 106.07 112.05 12,160,177 +1.15(+1.04%)
Nov 20, 2020 106.00 112.81 104.20 110.90 17,323,900 +5.64(+5.36%)
Nov 19, 2020 104.10 106.42 102.78 105.26 9,659,137 +0.77(+0.74%)
Nov 18, 2020 101.49 105.56 100.26 104.49 11,131,916 +2.00(+1.95%)
Nov 17, 2020 102.33 102.78 99.63 102.49 10,041,133 +0.59(+0.58%)
Nov 16, 2020 97.30 102.06 95.86 101.90 16,472,647 +1.11(+1.10%)
Nov 13, 2020 109.03 109.69 99.50 100.79 16,159,400 -7.93(-7.29%)
Nov 12, 2020 107.11 112.00 106.45 108.72 17,008,894 +2.51(+2.36%)
Nov 11, 2020 103.00 107.35 99.83 106.21 27,903,228 +1.00(+0.95%)
Nov 10, 2020 103.10 108.65 92.03 105.21 39,717,301 +5.20(+5.20%)
Nov 09, 2020 106.69 108.48 94.12 100.01 42,123,042 -25.45(-20.29%)
Nov 06, 2020 123.00 132.79 122.49 125.46 24,201,800 -1.17(-0.92%)
Nov 05, 2020 122.93 126.91 117.82 126.63 16,181,220 +8.03(+6.77%)
Nov 04, 2020 113.99 118.93 112.96 118.60 8,046,666 +6.90(+6.18%)
Nov 03, 2020 113.51 114.05 110.13 111.70 9,402,117 -1.74(-1.53%)
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.