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 (%)
May 28, 2021 112.48 114.00 110.12 110.31 7,663,446 -2.29(-2.03%)
May 27, 2021 109.32 112.90 106.95 112.60 13,562,227 +3.04(+2.77%)
May 26, 2021 99.96 110.49 99.96 109.56 26,600,072 +10.15(+10.21%)
May 25, 2021 101.16 102.72 98.68 99.41 9,335,260 -1.75(-1.73%)
May 24, 2021 101.72 102.11 98.12 101.16 13,130,919 +0.26(+0.26%)
May 21, 2021 99.99 102.25 98.57 100.90 10,514,366 +0.44(+0.44%)
May 20, 2021 98.20 100.75 97.80 100.46 11,662,620 +3.91(+4.05%)
May 19, 2021 93.35 97.57 92.63 96.55 14,790,061 +1.36(+1.43%)
May 18, 2021 92.96 97.85 92.55 95.19 17,116,292 +2.90(+3.14%)
May 17, 2021 95.85 96.97 89.43 92.29 17,848,496 -4.29(-4.44%)
May 14, 2021 95.64 97.80 92.90 96.58 18,743,774 +1.29(+1.35%)
May 13, 2021 90.69 95.55 90.53 95.29 28,784,356 +5.94(+6.65%)
May 12, 2021 88.50 92.54 86.51 89.35 28,844,420 -1.66(-1.82%)
May 11, 2021 84.14 91.38 83.63 91.01 25,419,122 +3.52(+4.02%)
May 10, 2021 82.59 88.27 81.06 87.49 38,619,000 +3.68(+4.39%)
May 07, 2021 89.55 92.02 82.91 83.81 62,104,996 +0.03(+0.04%)
May 06, 2021 80.50 85.38 80.48 83.78 45,816,548 +1.16(+1.40%)
May 05, 2021 97.75 98.80 81.41 82.62 84,852,640 -14.08(-14.56%)
May 04, 2021 95.00 97.27 92.72 96.70 9,223,455 +0.86(+0.90%)
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.