Indicators

Peloton Interactive Inc (NQ: PTON )

3.425 +0.295 (+9.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	28.00	28.29	25.93	26.69	9,203,800	-1.81(-6.35%)
Feb 27, 2020	28.90	29.00	26.69	28.50	7,746,665	-0.69(-2.36%)
Feb 26, 2020	27.95	29.64	27.27	29.19	12,867,007	+2.08(+7.67%)
Feb 25, 2020	26.65	28.02	26.02	27.11	10,463,333	+0.61(+2.30%)
Feb 24, 2020	24.70	27.07	24.52	26.50	26,596,378	+1.01(+3.96%)
Feb 21, 2020	26.81	26.90	25.32	25.49	5,805,600	-1.49(-5.52%)
Feb 20, 2020	27.10	27.80	26.60	26.98	3,732,311	-0.12(-0.44%)
Feb 19, 2020	27.30	27.69	26.80	27.10	3,327,749	+0.02(+0.07%)
Feb 18, 2020	27.50	27.88	26.84	27.08	2,668,418	-0.58(-2.10%)
Feb 14, 2020	28.89	28.89	27.50	27.66	2,947,400	-1.19(-4.12%)
Feb 13, 2020	28.20	30.27	27.40	28.85	6,876,266	+0.51(+1.80%)
Feb 12, 2020	28.84	29.21	28.25	28.34	2,457,295	-0.31(-1.08%)
Feb 11, 2020	28.75	29.18	28.20	28.65	2,411,175	+0.05(+0.17%)
Feb 10, 2020	27.83	29.06	27.62	28.60	3,769,107	+0.74(+2.66%)
Feb 07, 2020	28.59	28.59	27.05	27.86	7,796,900	-1.14(-3.93%)
Feb 06, 2020	29.94	30.75	28.82	29.00	12,102,406	-3.70(-11.31%)
Feb 05, 2020	34.04	34.09	31.64	32.70	9,327,416	-0.77(-2.30%)
Feb 04, 2020	33.91	34.60	33.28	33.47	7,680,763	+0.10(+0.30%)

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.