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

Peloton Interactive Inc (NQ: PTON )

3.050 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2023 4.710 4.800 4.585 4.760 8,256,530 +0.13(+2.81%)
Oct 30, 2023 4.360 4.690 4.360 4.630 9,923,009 +0.33(+7.67%)
Oct 27, 2023 4.490 4.550 4.280 4.300 8,665,906 -0.15(-3.37%)
Oct 26, 2023 4.640 4.725 4.395 4.450 7,950,943 -0.19(-4.09%)
Oct 25, 2023 4.810 4.840 4.540 4.640 12,163,132 -0.19(-3.93%)
Oct 24, 2023 4.780 5.185 4.740 4.830 10,690,095 +0.13(+2.77%)
Oct 23, 2023 4.810 5.025 4.650 4.700 7,296,928 -0.14(-2.89%)
Oct 20, 2023 4.700 5.010 4.590 4.840 10,769,387 +0.05(+1.04%)
Oct 19, 2023 4.570 5.055 4.530 4.790 15,404,205 -0.01(-0.21%)
Oct 18, 2023 5.120 5.140 4.780 4.800 8,915,162 -0.41(-7.87%)
Oct 17, 2023 5.100 5.299 5.080 5.210 6,581,998 +0.05(+0.97%)
Oct 16, 2023 4.920 5.225 4.900 5.160 8,784,945 +0.31(+6.39%)
Oct 13, 2023 5.020 5.040 4.810 4.850 10,367,105 -0.19(-3.77%)
Oct 12, 2023 5.460 5.490 4.950 5.040 13,096,070 -0.44(-8.03%)
Oct 11, 2023 5.270 5.540 5.255 5.480 10,537,420 +0.25(+4.78%)
Oct 10, 2023 5.150 5.470 5.115 5.230 7,676,052 +0.09(+1.75%)
Oct 09, 2023 5.060 5.210 5.020 5.140 6,236,979 +0.03(+0.59%)
Oct 06, 2023 4.920 5.190 4.920 5.110 12,717,122 -0.01(-0.20%)
Oct 05, 2023 5.270 5.460 4.975 5.120 9,259,785 -0.12(-2.38%)
Oct 04, 2023 5.080 5.270 4.950 5.245 7,412,525 +0.17(+3.45%)
Oct 03, 2023 5.390 5.440 4.940 5.070 12,815,333 -0.32(-5.94%)
Oct 02, 2023 5.010 5.410 4.950 5.390 17,976,722 +0.34(+6.73%)
Sep 29, 2023 4.990 5.240 4.970 5.050 15,612,743 +0.15(+3.06%)
Sep 28, 2023 5.090 5.230 4.610 4.900 47,392,592 +0.25(+5.38%)
Sep 27, 2023 4.640 4.790 4.500 4.650 20,000,230 +0.03(+0.65%)
Sep 26, 2023 4.430 4.810 4.381 4.620 11,254,641 +0.21(+4.76%)
Sep 25, 2023 4.350 4.450 4.320 4.410 13,999,025 -0.05(-1.12%)
Sep 22, 2023 4.510 4.560 4.395 4.460 10,508,571 -0.01(-0.22%)
Sep 21, 2023 4.570 4.615 4.460 4.470 12,718,768 -0.20(-4.28%)
Sep 20, 2023 4.840 4.910 4.630 4.670 7,442,005 -0.13(-2.71%)
Sep 19, 2023 4.650 4.840 4.575 4.800 12,742,964 +0.17(+3.67%)
Sep 18, 2023 5.000 5.000 4.610 4.630 12,007,511 -0.41(-8.13%)
Sep 15, 2023 5.110 5.127 4.960 5.040 10,871,759 -0.11(-2.14%)
Sep 14, 2023 5.220 5.259 5.080 5.150 8,808,477 -0.02(-0.39%)
Sep 13, 2023 5.370 5.410 5.140 5.170 8,681,346 -0.23(-4.26%)
Sep 12, 2023 5.270 5.600 5.220 5.400 11,696,828 +0.07(+1.31%)
Sep 11, 2023 5.550 5.640 5.330 5.330 7,459,611 -0.12(-2.20%)
Sep 08, 2023 5.770 5.845 5.390 5.450 14,798,339 -0.37(-6.36%)
Sep 07, 2023 5.920 5.965 5.680 5.820 8,153,199 -0.28(-4.59%)
Sep 06, 2023 6.560 6.660 6.050 6.100 11,105,743 -0.49(-7.44%)
Sep 05, 2023 6.420 6.710 6.370 6.590 6,689,572 +0.04(+0.61%)
Sep 01, 2023 6.410 6.630 6.410 6.550 7,456,636 +0.17(+2.66%)
Aug 31, 2023 6.240 6.520 6.215 6.380 7,725,074 +0.14(+2.24%)
Aug 30, 2023 5.900 6.330 5.800 6.240 10,378,798 +0.16(+2.63%)
Aug 29, 2023 5.820 6.170 5.740 6.080 8,939,811 +0.22(+3.75%)
Aug 28, 2023 5.870 6.015 5.740 5.860 8,673,968 +0.03(+0.51%)
Aug 25, 2023 5.560 5.970 5.540 5.830 15,527,128 +0.32(+5.71%)
Aug 24, 2023 5.350 5.690 5.270 5.515 18,879,520 +0.10(+1.94%)
Aug 23, 2023 5.150 5.800 5.050 5.410 69,123,328 -1.58(-22.60%)
Aug 22, 2023 7.130 7.487 6.925 6.990 15,925,668 -0.03(-0.43%)
Aug 21, 2023 7.030 7.150 6.860 7.020 7,968,035 +0.01(+0.14%)
Aug 18, 2023 6.800 7.070 6.695 7.010 9,387,877 +0.11(+1.59%)
Aug 17, 2023 7.370 7.430 6.900 6.900 10,891,616 -0.31(-4.30%)
Aug 16, 2023 7.380 7.385 7.190 7.210 6,865,024 -0.22(-2.96%)
Aug 15, 2023 7.640 7.750 7.410 7.430 6,130,991 -0.32(-4.13%)
Aug 14, 2023 7.510 7.790 7.350 7.750 9,728,786 +0.19(+2.51%)
Aug 11, 2023 7.990 8.010 7.540 7.560 14,048,388 -0.51(-6.32%)
Aug 10, 2023 8.310 8.510 8.010 8.070 5,346,032 -0.12(-1.47%)
Aug 09, 2023 8.510 8.560 8.190 8.190 5,109,324 -0.33(-3.87%)
Aug 08, 2023 8.270 8.560 8.160 8.520 4,645,653 +0.05(+0.59%)
Aug 07, 2023 8.730 8.740 8.260 8.470 5,521,792 -0.20(-2.31%)
Aug 04, 2023 9.240 9.500 8.660 8.670 7,883,261 -0.38(-4.20%)
Aug 03, 2023 8.940 9.200 8.910 9.050 4,787,858 +0.00(+0.00%)
Aug 02, 2023 9.250 9.370 8.796 9.050 6,765,340 -0.56(-5.83%)
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.