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 (%)
Apr 29, 2022	18.84	19.93	17.53	17.56	11,659,952	-0.91(-4.93%)
Apr 28, 2022	18.71	19.04	17.38	18.47	12,639,475	-0.17(-0.91%)
Apr 27, 2022	18.55	19.50	18.34	18.64	7,261,364	-0.38(-2.00%)
Apr 26, 2022	20.19	20.47	18.91	19.02	8,808,099	-1.39(-6.81%)
Apr 25, 2022	20.04	20.50	19.53	20.41	8,679,253	+0.02(+0.10%)
Apr 22, 2022	20.72	20.88	19.66	20.39	10,773,362	-0.07(-0.37%)
Apr 21, 2022	22.02	22.35	20.41	20.46	8,677,593	-1.30(-5.99%)
Apr 20, 2022	24.57	24.57	21.74	21.77	11,500,984	-2.76(-11.25%)
Apr 19, 2022	23.76	25.12	23.51	24.53	5,752,945	+0.62(+2.59%)
Apr 18, 2022	23.51	24.05	21.90	23.91	9,816,984	+0.04(+0.17%)
Apr 14, 2022	24.82	26.50	23.10	23.87	15,065,447	-1.16(-4.63%)
Apr 13, 2022	23.66	25.05	23.29	25.03	4,850,321	+1.32(+5.57%)
Apr 12, 2022	24.18	25.08	23.57	23.71	5,596,324	-0.47(-1.94%)
Apr 11, 2022	23.01	24.60	22.53	24.18	6,188,714	+0.62(+2.63%)
Apr 08, 2022	24.40	24.59	23.40	23.56	7,830,371	-0.50(-2.08%)
Apr 07, 2022	24.67	25.21	22.85	24.06	10,192,376	-0.85(-3.41%)
Apr 06, 2022	25.57	25.85	24.25	24.91	10,037,751	-1.29(-4.92%)
Apr 05, 2022	27.71	27.95	25.88	26.20	6,888,859	-1.61(-5.79%)
Apr 04, 2022	26.49	27.83	25.83	27.81	6,350,745	+1.50(+5.70%)

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.