Skip to main content

Peloton Interactive Inc (NQ: PTON )

4.285 -0.135 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.700 9.870 8.680 9.710 16,449,533 +1.00(+11.48%)
Jul 28, 2023 8.550 8.845 8.525 8.710 5,417,288 +0.40(+4.81%)
Jul 27, 2023 8.880 9.000 8.240 8.310 7,012,369 -0.45(-5.14%)
Jul 26, 2023 8.600 8.840 8.500 8.760 6,445,893 +0.26(+3.06%)
Jul 25, 2023 8.800 8.920 8.450 8.500 6,586,124 -0.20(-2.30%)
Jul 24, 2023 9.110 9.110 8.690 8.700 6,704,572 -0.42(-4.61%)
Jul 21, 2023 9.470 9.620 9.020 9.120 7,573,943 -0.15(-1.62%)
Jul 20, 2023 9.630 9.810 9.185 9.270 6,633,775 -0.51(-5.21%)
Jul 19, 2023 9.150 9.830 9.060 9.780 12,351,745 +0.86(+9.64%)
Jul 18, 2023 8.770 9.170 8.700 8.920 6,733,677 +0.09(+1.02%)
Jul 17, 2023 8.680 9.180 8.510 8.830 8,065,169 +0.14(+1.61%)
Jul 14, 2023 9.640 9.640 8.640 8.690 10,511,881 -0.91(-9.48%)
Jul 13, 2023 9.570 9.730 9.410 9.600 11,339,145 +0.13(+1.37%)
Jul 12, 2023 9.250 9.520 9.050 9.470 12,950,234 +0.36(+3.95%)
Jul 11, 2023 8.570 9.200 8.450 9.110 13,450,877 +0.72(+8.58%)
Jul 10, 2023 8.050 8.430 7.900 8.390 7,784,257 +0.32(+3.97%)
Jul 07, 2023 7.730 8.390 7.701 8.070 9,732,826 +0.39(+5.08%)
Jul 06, 2023 7.980 8.020 7.400 7.680 11,837,229 -0.55(-6.68%)
Jul 05, 2023 8.120 8.320 7.880 8.230 6,693,721 +0.04(+0.49%)
Jul 03, 2023 7.850 8.520 7.850 8.190 8,738,717 +0.50(+6.50%)
Jun 30, 2023 7.640 7.950 7.460 7.690 10,034,186 +0.23(+3.08%)
Jun 29, 2023 7.290 8.010 7.255 7.460 12,986,004 +0.16(+2.19%)
Jun 28, 2023 7.440 7.457 7.200 7.300 10,361,536 -0.20(-2.67%)
Jun 27, 2023 7.300 7.570 7.140 7.500 5,932,974 +0.26(+3.59%)
Jun 26, 2023 7.250 7.560 7.220 7.240 5,949,499 -0.07(-0.96%)
Jun 23, 2023 7.350 7.420 7.250 7.310 15,995,197 -0.22(-2.86%)
Jun 22, 2023 7.530 7.620 7.350 7.525 7,308,482 -0.05(-0.73%)
Jun 21, 2023 7.900 7.905 7.320 7.580 18,158,952 -0.68(-8.23%)
Jun 20, 2023 8.540 8.615 8.140 8.260 9,881,775 -0.38(-4.40%)
Jun 16, 2023 9.020 9.200 8.560 8.640 11,196,236 -0.32(-3.57%)
Jun 15, 2023 9.500 9.500 8.720 8.960 15,919,091 +0.87(+10.75%)
May 08, 2023 8.030 8.380 7.862 8.090 12,636,187 +0.28(+3.59%)
May 05, 2023 7.750 7.889 7.310 7.810 17,794,184 +0.17(+2.23%)
May 04, 2023 7.630 7.810 7.310 7.640 27,465,158 -1.19(-13.48%)
May 03, 2023 8.570 9.185 8.570 8.830 10,844,995 +0.22(+2.56%)
May 02, 2023 9.080 9.140 8.530 8.610 6,235,188 -0.46(-5.07%)
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.