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

Peloton Interactive Inc (NQ: PTON )

4.405 +0.065 (+1.50%)
Streaming Delayed Price Updated: 9:34 AM EDT, Oct 2, 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 01, 2024 4.650 4.680 4.320 4.340 12,242,663 -0.34(-7.26%)
Sep 30, 2024 4.790 4.860 4.660 4.680 6,681,399 -0.13(-2.70%)
Sep 27, 2024 5.120 5.130 4.800 4.810 12,103,283 -0.16(-3.22%)
Sep 26, 2024 5.010 5.105 4.750 4.970 10,091,879 +0.09(+1.84%)
Sep 25, 2024 5.160 5.210 4.850 4.880 19,181,016 -0.29(-5.61%)
Sep 24, 2024 4.790 5.180 4.770 5.170 9,794,331 +0.43(+9.07%)
Sep 23, 2024 5.010 5.070 4.730 4.740 10,254,481 -0.16(-3.27%)
Sep 20, 2024 4.710 4.925 4.610 4.900 12,312,447 +0.15(+3.16%)
Sep 19, 2024 4.630 4.970 4.630 4.750 15,404,437 +0.32(+7.22%)
Sep 18, 2024 4.610 4.750 4.415 4.430 10,074,320 -0.17(-3.70%)
Sep 17, 2024 4.730 4.770 4.490 4.600 9,358,705 -0.12(-2.54%)
Sep 16, 2024 4.730 4.840 4.620 4.720 8,400,596 -0.01(-0.21%)
Sep 13, 2024 4.350 4.750 4.350 4.730 12,489,925 +0.46(+10.77%)
Sep 12, 2024 4.410 4.460 4.190 4.270 9,994,733 -0.15(-3.39%)
Sep 11, 2024 4.420 4.540 4.315 4.420 6,087,967 -0.01(-0.23%)
Sep 10, 2024 4.410 4.460 4.215 4.430 8,085,845 +0.03(+0.68%)
Sep 09, 2024 4.520 4.570 4.230 4.400 16,407,373 -0.13(-2.87%)
Sep 06, 2024 4.810 5.250 4.470 4.530 31,343,474 -0.24(-5.03%)
Sep 05, 2024 4.610 5.000 4.490 4.770 17,559,442 +0.20(+4.38%)
Sep 04, 2024 4.430 4.710 4.410 4.570 7,591,452 +0.09(+2.01%)
Sep 03, 2024 4.570 4.650 4.420 4.480 13,708,230 -0.18(-3.86%)
Aug 30, 2024 4.660 4.880 4.590 4.660 14,705,789 +0.03(+0.65%)
Aug 29, 2024 4.630 4.780 4.560 4.630 20,970,264 +0.10(+2.21%)
Aug 28, 2024 4.780 4.890 4.480 4.530 17,574,412 -0.29(-6.02%)
Aug 27, 2024 4.930 5.090 4.740 4.820 20,084,308 -0.08(-1.63%)
Aug 26, 2024 4.900 5.260 4.850 4.900 38,685,556 +0.06(+1.24%)
Aug 23, 2024 4.430 4.970 4.120 4.840 80,437,816 +0.29(+6.37%)
Aug 22, 2024 3.830 4.750 3.720 4.550 135,754,352 +1.19(+35.42%)
Aug 21, 2024 3.260 3.380 3.180 3.360 15,318,554 +0.16(+5.00%)
Aug 20, 2024 3.250 3.265 3.140 3.200 11,036,199 -0.03(-0.93%)
Aug 19, 2024 3.200 3.270 3.140 3.230 15,133,046 +0.02(+0.62%)
Aug 16, 2024 3.230 3.270 3.105 3.210 12,608,184 +0.00(+0.00%)
Aug 15, 2024 2.940 3.255 2.935 3.210 27,261,160 +0.33(+11.46%)
Aug 14, 2024 3.160 3.180 2.830 2.880 17,381,170 -0.14(-4.64%)
Aug 13, 2024 2.900 3.140 2.885 3.020 13,507,233 +0.13(+4.50%)
Aug 12, 2024 3.010 3.010 2.860 2.890 6,441,938 -0.10(-3.34%)
Aug 09, 2024 2.980 3.030 2.910 2.990 14,139,396 +0.01(+0.34%)
Aug 08, 2024 2.910 3.080 2.905 2.980 6,838,326 +0.06(+2.05%)
Aug 07, 2024 3.140 3.195 2.910 2.920 7,884,287 -0.15(-4.89%)
Aug 06, 2024 3.110 3.120 3.030 3.070 7,289,841 -0.01(-0.32%)
Aug 05, 2024 2.950 3.150 2.865 3.080 11,804,940 -0.12(-3.75%)
Aug 02, 2024 3.160 3.280 3.100 3.200 8,969,483 -0.12(-3.61%)
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.