Indicators

Peloton Interactive Inc (NQ: PTON )

4.230 -0.230 (-5.16%)

Streaming Delayed Price Updated: 10:55 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.55			27.33	24,142,840	+1.69(+6.59%)
Jan 28, 2022	24.00	25.71	22.81	25.64	21,521,370	+1.67(+6.97%)
Jan 27, 2022	24.80	25.57	23.77	23.97	20,261,396	-0.78(-3.15%)
Jan 26, 2022	27.13	27.60	24.67	24.75	24,742,806	-1.78(-6.71%)
Jan 25, 2022	29.04	29.71	26.45	26.53	30,510,604	-3.18(-10.70%)
Jan 24, 2022	25.85	30.27	25.81	29.71	63,533,892	+2.65(+9.79%)
Jan 21, 2022	25.81	28.70	24.34	27.06	108,935,152	+2.84(+11.73%)
Jan 20, 2022	32.05	32.63	23.25	24.22	103,593,328	-7.62(-23.93%)
Jan 19, 2022	30.02	32.39	29.54	31.84	28,206,940	+1.61(+5.33%)
Jan 18, 2022	30.85	30.92	29.11	30.23	27,307,936	-1.10(-3.51%)
Jan 14, 2022				31.33	0	-0.82(-2.55%)
Jan 13, 2022	34.68	34.71	31.98	32.15	20,386,620	-2.34(-6.78%)
Jan 12, 2022	36.34	37.08	34.47	34.49	12,822,523	-2.07(-5.66%)
Jan 11, 2022	34.27	37.68	34.05	36.56	16,181,810	+2.19(+6.37%)
Jan 10, 2022	34.70	35.10	32.23	34.37	17,088,904	-1.21(-3.40%)
Jan 07, 2022	33.55	36.01	33.03	35.58	17,078,454	+1.72(+5.08%)
Jan 06, 2022	32.25	34.67	31.51	33.86	18,053,388	+1.63(+5.06%)
Jan 05, 2022	33.12	34.60	32.00	32.23	15,439,244	-1.59(-4.70%)
Jan 04, 2022	35.00	35.25	32.39	33.82	21,792,832	-1.38(-3.92%)

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.