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

Peloton Interactive Inc (NQ: PTON )

3.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2023 12.59 13.12 12.50 12.93 21,356,566 +0.43(+3.44%)
Jan 30, 2023 12.71 13.37 12.30 12.50 18,195,644 -0.15(-1.19%)
Jan 27, 2023 11.77 12.99 11.65 12.65 16,963,288 +0.85(+7.20%)
Jan 26, 2023 11.74 12.05 11.42 11.80 8,762,204 +0.39(+3.42%)
Jan 25, 2023 10.80 11.47 10.52 11.41 8,210,433 +0.35(+3.16%)
Jan 24, 2023 11.22 11.45 10.87 11.06 9,111,674 -0.60(-5.15%)
Jan 23, 2023 11.10 11.74 10.86 11.66 9,058,771 +0.60(+5.42%)
Jan 20, 2023 10.63 11.09 10.46 11.06 7,982,376 +0.62(+5.94%)
Jan 19, 2023 10.77 10.94 10.19 10.44 10,552,146 -0.65(-5.86%)
Jan 18, 2023 12.10 12.14 11.03 11.09 19,253,710 -0.85(-7.12%)
Jan 17, 2023 11.53 12.07 11.33 11.94 16,356,741 +0.31(+2.67%)
Jan 13, 2023 10.89 11.73 10.82 11.63 10,993,899 +0.53(+4.77%)
Jan 12, 2023 10.89 11.15 10.21 11.10 10,506,216 +0.28(+2.59%)
Jan 11, 2023 9.860 10.84 9.770 10.82 13,088,010 +1.02(+10.41%)
Jan 10, 2023 9.320 9.880 9.310 9.800 9,257,853 +0.47(+5.04%)
Jan 09, 2023 9.090 9.525 9.020 9.330 11,041,329 +0.41(+4.60%)
Jan 06, 2023 8.560 9.025 8.310 8.920 9,836,825 +0.34(+3.96%)
Jan 05, 2023 8.580 8.730 8.310 8.580 7,778,879 -0.26(-2.94%)
Jan 04, 2023 8.260 8.860 7.985 8.840 9,925,803 +0.72(+8.87%)
Jan 03, 2023 8.170 8.450 7.890 8.120 11,625,330 +0.18(+2.27%)
Dec 30, 2022 7.850 8.030 7.680 7.940 10,481,545 -0.15(-1.85%)
Dec 29, 2022 8.050 8.310 7.920 8.090 8,874,571 +0.21(+2.66%)
Dec 28, 2022 8.120 8.310 7.855 7.880 9,496,382 -0.26(-3.19%)
Dec 27, 2022 8.790 8.805 8.120 8.140 12,124,364 -0.75(-8.44%)
Dec 23, 2022 9.210 9.240 8.655 8.890 7,658,115 -0.32(-3.47%)
Dec 22, 2022 9.740 9.740 8.830 9.210 10,188,407 -0.67(-6.78%)
Dec 21, 2022 10.47 10.61 9.860 9.880 11,374,799 -0.57(-5.45%)
Dec 20, 2022 10.31 10.85 10.18 10.45 9,438,452 -0.03(-0.29%)
Dec 19, 2022 10.59 10.63 10.23 10.48 6,279,284 -0.23(-2.15%)
Dec 16, 2022 11.19 11.63 10.69 10.71 12,734,368 -0.65(-5.72%)
Dec 15, 2022 11.91 12.11 11.21 11.36 11,909,260 -0.80(-6.58%)
Dec 14, 2022 11.55 12.28 11.52 12.16 9,553,218 +0.45(+3.84%)
Dec 13, 2022 12.42 12.58 11.41 11.71 13,800,501 +0.00(+0.00%)
Dec 12, 2022 11.37 11.74 11.11 11.71 8,929,294 +0.20(+1.74%)
Dec 09, 2022 12.42 12.47 11.48 11.51 11,560,931 -1.06(-8.43%)
Dec 08, 2022 11.92 12.67 11.70 12.57 9,956,802 +0.72(+6.08%)
Dec 07, 2022 12.27 12.77 11.85 11.85 11,045,460 -0.61(-4.90%)
Dec 06, 2022 12.83 12.89 11.93 12.46 12,626,049 -0.46(-3.56%)
Dec 05, 2022 13.06 13.35 12.74 12.92 14,983,512 -0.38(-2.86%)
Dec 02, 2022 11.50 13.33 11.41 13.30 27,053,122 +1.53(+13.00%)
Dec 01, 2022 11.49 11.86 10.99 11.77 11,872,814 +0.39(+3.43%)
Nov 30, 2022 10.42 11.39 10.14 11.38 11,749,435 +0.89(+8.48%)
Nov 29, 2022 10.31 10.86 10.10 10.49 7,912,141 +0.35(+3.45%)
Nov 28, 2022 9.980 10.94 9.940 10.14 15,591,417 +0.08(+0.80%)
Nov 25, 2022 9.840 10.13 9.790 10.06 3,618,677 +0.03(+0.30%)
Nov 23, 2022 9.780 10.06 9.670 10.03 7,025,923 +0.38(+3.94%)
Nov 22, 2022 9.530 9.720 9.330 9.650 10,175,363 -0.11(-1.13%)
Nov 21, 2022 10.03 10.21 9.490 9.760 8,795,135 -0.55(-5.33%)
Nov 18, 2022 11.00 11.22 10.18 10.31 7,597,651 -0.58(-5.33%)
Nov 17, 2022 10.54 11.06 10.42 10.89 11,522,249 -0.05(-0.46%)
Nov 16, 2022 11.60 11.68 10.71 10.94 13,980,671 -0.90(-7.60%)
Nov 15, 2022 11.28 12.02 11.15 11.84 16,099,496 +0.90(+8.23%)
Nov 14, 2022 10.06 11.04 10.04 10.94 14,697,277 +0.61(+5.91%)
Nov 11, 2022 9.760 10.60 9.500 10.33 15,066,320 +0.37(+3.71%)
Nov 10, 2022 9.330 10.00 9.215 9.960 15,765,234 +1.40(+16.29%)
Nov 09, 2022 9.380 9.445 8.392 8.565 11,953,379 -1.02(-10.59%)
Nov 08, 2022 9.430 9.855 8.780 9.580 15,182,744 +0.17(+1.81%)
Nov 07, 2022 9.410 9.670 8.928 9.410 10,797,674 +0.02(+0.21%)
Nov 04, 2022 9.290 9.710 8.920 9.390 20,116,584 +0.05(+0.54%)
Nov 03, 2022 7.450 9.340 7.240 9.340 33,509,246 +0.71(+8.23%)
Nov 02, 2022 8.890 8.630 18,172,784 -0.31(-3.47%)
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.