Indicators

Peloton Interactive Inc (NQ: PTON )

3.160 +0.130 (+4.29%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	43.04	44.39	41.14	42.19	6,720,400	-0.42(-0.99%)
May 28, 2020	40.85	42.94	40.77	42.61	6,018,021	+1.54(+3.75%)
May 27, 2020	41.00	41.37	38.80	41.07	11,617,109	-0.63(-1.51%)
May 26, 2020	44.74	45.50	41.68	41.70	9,616,820	-4.11(-8.97%)
May 22, 2020	45.14	46.87	44.80	45.81	6,230,500	+0.51(+1.13%)
May 21, 2020	44.98	45.67	44.03	45.30	4,290,493	+0.19(+0.42%)
May 20, 2020	44.85	45.89	44.13	45.11	5,448,711	+0.31(+0.69%)
May 19, 2020	45.08	45.35	44.00	44.80	7,665,061	+1.19(+2.73%)
May 18, 2020	47.29	48.22	43.40	43.61	16,869,060	-4.81(-9.93%)
May 15, 2020	45.25	49.68	45.13	48.42	15,808,800	+3.31(+7.34%)
May 14, 2020	45.39	47.38	44.81	45.11	12,967,671	-0.25(-0.55%)
May 13, 2020	46.69	46.80	42.39	45.36	15,192,147	-0.81(-1.75%)
May 12, 2020	44.32	47.83	44.05	46.17	25,218,196	+3.37(+7.87%)
May 11, 2020	42.51	44.35	42.01	42.80	12,680,829	-0.20(-0.47%)
May 08, 2020	42.11	43.27	41.27	43.00	21,728,600	-1.12(-2.54%)
May 07, 2020	45.10	45.70	40.80	44.12	53,218,888	+6.09(+16.01%)
May 06, 2020	36.83	39.26	35.21	38.03	27,075,788	+1.81(+5.00%)
May 05, 2020	34.96	36.36	34.25	36.22	16,764,503	+2.32(+6.84%)
May 04, 2020	32.36	34.17	32.03	33.90	8,909,160	+1.85(+5.77%)

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.