Indicators

Peloton Interactive Inc (NQ: PTON )

4.210 -0.250 (-5.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	32.66	35.75	32.51	35.23	5,680,000	+3.07(+9.55%)
Nov 27, 2019	31.05	33.07	29.85	32.16	4,234,700	+1.20(+3.88%)
Nov 26, 2019	31.41	31.50	29.75	30.96	2,224,015	+0.09(+0.29%)
Nov 25, 2019	29.49	31.11	29.49	30.87	2,921,978	+1.51(+5.14%)
Nov 22, 2019	30.11	30.65	28.90	29.36	1,649,200	-0.44(-1.48%)
Nov 21, 2019	29.13	30.00	28.66	29.80	1,732,790	+0.70(+2.41%)
Nov 20, 2019	29.09	29.99	27.75	29.10	2,565,240	-0.14(-0.48%)
Nov 19, 2019	29.99	32.01	28.80	29.24	6,982,292	-1.01(-3.34%)
Nov 18, 2019	27.34	30.36	26.24	30.25	9,087,012	+3.02(+11.09%)
Nov 15, 2019	26.01	28.82	25.71	27.23	7,306,900	+1.30(+5.01%)
Nov 14, 2019	26.20	26.26	25.40	25.93	3,039,771	-0.05(-0.19%)
Nov 13, 2019	24.46	26.85	24.15	25.98	6,284,601	+1.29(+5.22%)
Nov 12, 2019	24.32	24.99	24.19	24.69	2,374,738	+0.65(+2.70%)
Nov 11, 2019	23.44	24.17	22.45	24.04	2,922,645	+0.52(+2.21%)
Nov 08, 2019	22.45	23.55	22.25	23.52	2,916,700	+0.89(+3.93%)
Nov 07, 2019	23.02	23.31	22.41	22.63	2,837,483	-0.39(-1.69%)
Nov 06, 2019	22.93	23.20	22.29	23.02	3,796,289	+0.28(+1.23%)
Nov 05, 2019	24.05	24.25	22.25	22.74	13,502,013	-1.87(-7.60%)
Nov 04, 2019	25.30	26.50	23.54	24.61	6,014,726	-0.38(-1.52%)

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.