Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.44 32.49 31.20 31.50 3,337,621 -0.39(-1.22%)
Apr 29, 2020 29.67 32.20 29.64 31.89 6,450,780 +1.89(+6.30%)
Apr 28, 2020 31.94 32.17 29.80 30.00 7,575,474 -1.78(-5.60%)
Apr 27, 2020 32.44 33.74 31.73 31.78 6,945,606 +0.04(+0.13%)
Apr 24, 2020 30.25 33.02 30.01 31.74 14,817,300 +1.85(+6.19%)
Apr 23, 2020 31.16 31.75 29.33 29.89 6,793,647 -1.29(-4.14%)
Apr 22, 2020 31.80 32.02 30.42 31.18 5,479,784 -0.21(-0.67%)
Apr 21, 2020 31.27 32.32 29.51 31.39 9,476,877 +0.23(+0.74%)
Apr 20, 2020 31.86 32.87 30.97 31.16 11,458,087 -2.33(-6.96%)
Apr 17, 2020 33.90 35.05 32.11 33.49 9,704,700 -2.86(-7.87%)
Apr 16, 2020 34.50 38.08 34.11 36.35 11,361,787 +0.74(+2.08%)
Apr 15, 2020 32.13 36.03 31.70 35.61 13,309,420 +3.73(+11.70%)
Apr 14, 2020 32.33 32.48 30.57 31.88 5,330,085 -0.11(-0.34%)
Apr 13, 2020 28.53 32.28 28.46 31.99 9,416,770 +3.54(+12.44%)
Apr 09, 2020 27.62 29.03 27.32 28.45 5,549,100 +0.95(+3.45%)
Apr 08, 2020 27.30 27.74 26.91 27.50 3,959,146 -0.08(-0.29%)
Apr 07, 2020 28.80 28.96 26.06 27.58 6,167,023 -0.79(-2.78%)
Apr 06, 2020 29.19 29.45 28.02 28.37 7,596,180 -0.38(-1.32%)
Apr 03, 2020 27.07 29.11 26.95 28.75 7,756,100 +2.01(+7.52%)
Apr 02, 2020 28.05 28.48 25.85 26.74 6,038,558 -1.22(-4.36%)
Apr 01, 2020 26.44 29.34 26.09 27.96 11,800,658 +1.41(+5.31%)
Mar 31, 2020 27.89 28.57 26.54 26.55 5,732,593 -1.15(-4.15%)
Mar 30, 2020 26.80 28.67 26.26 27.70 12,152,148 +1.72(+6.62%)
Mar 27, 2020 25.60 26.18 24.58 25.98 4,871,100 +0.23(+0.89%)
Mar 26, 2020 24.56 26.05 24.31 25.75 4,695,045 +1.23(+5.02%)
Mar 25, 2020 24.57 25.14 23.67 24.52 4,290,038 -0.05(-0.20%)
Mar 24, 2020 24.21 25.00 23.62 24.57 5,240,684 +1.23(+5.27%)
Mar 23, 2020 23.41 24.76 23.07 23.34 5,641,729 +0.33(+1.43%)
Mar 20, 2020 25.00 25.40 21.78 23.01 7,400,000 -1.98(-7.92%)
Mar 19, 2020 26.00 26.58 23.18 24.99 6,849,038 -0.80(-3.10%)
Mar 18, 2020 24.50 27.38 24.43 25.79 11,048,911 +0.34(+1.34%)
Mar 17, 2020 24.22 27.00 22.69 25.45 15,368,331 +3.20(+14.38%)
Mar 16, 2020 18.64 22.94 17.70 22.25 12,513,928 +2.53(+12.83%)
Mar 13, 2020 20.52 20.60 17.83 19.72 8,873,000 +0.21(+1.08%)
Mar 12, 2020 20.74 20.99 18.01 19.51 8,665,489 -2.49(-11.32%)
Mar 11, 2020 22.50 23.38 21.64 22.00 6,233,358 -0.97(-4.22%)
Mar 10, 2020 24.10 24.33 22.31 22.97 6,196,667 -0.24(-1.03%)
Mar 09, 2020 23.00 24.73 22.53 23.21 5,285,921 -1.77(-7.09%)
Mar 06, 2020 25.95 26.14 24.36 24.98 7,334,300 -2.12(-7.82%)
Mar 05, 2020 26.51 27.18 25.84 27.10 5,461,045 -0.15(-0.55%)
Mar 04, 2020 27.01 27.45 25.78 27.25 5,606,245 +0.57(+2.14%)
Mar 03, 2020 27.34 27.50 26.18 26.68 7,936,010 -1.24(-4.44%)
Mar 02, 2020 27.20 29.32 26.33 27.92 6,225,921 +1.23(+4.61%)
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%)
Feb 03, 2020 32.87 33.50 31.94 33.37 4,810,704 +1.01(+3.12%)
Jan 31, 2020 32.25 32.52 31.02 32.36 3,366,200 +0.10(+0.31%)
Jan 30, 2020 31.25 32.30 31.25 32.26 3,780,910 +0.76(+2.41%)
Jan 29, 2020 32.36 32.36 30.81 31.50 3,509,670 +0.12(+0.38%)
Jan 28, 2020 31.56 31.65 30.56 31.38 3,736,540 +0.13(+0.42%)
Jan 27, 2020 29.67 31.38 29.20 31.25 4,227,298 +0.75(+2.46%)
Jan 24, 2020 30.08 30.77 28.85 30.50 5,259,000 +0.44(+1.46%)
Jan 23, 2020 30.69 31.59 29.96 30.06 3,268,452 -0.62(-2.02%)
Jan 22, 2020 32.32 33.20 30.53 30.68 5,372,279 -1.32(-4.13%)
Jan 21, 2020 31.69 33.70 31.60 32.00 4,910,761 +0.30(+0.95%)
Jan 17, 2020 31.00 31.95 30.78 31.70 3,831,200 +0.87(+2.82%)
Jan 16, 2020 31.10 31.80 30.36 30.83 5,701,328 -0.03(-0.10%)
Jan 15, 2020 30.96 31.44 29.77 30.86 7,821,509 +1.17(+3.94%)
Jan 14, 2020 28.80 30.26 28.35 29.69 4,819,968 +1.16(+4.07%)
Jan 13, 2020 28.30 28.97 27.24 28.53 3,619,156 +0.52(+1.86%)
Jan 10, 2020 27.85 28.15 26.89 28.01 5,940,900 +0.14(+0.50%)
Jan 09, 2020 29.38 29.94 27.58 27.87 6,569,082 -1.78(-6.00%)
Jan 08, 2020 30.07 30.25 28.85 29.65 7,474,066 -0.75(-2.47%)
Jan 07, 2020 29.44 30.84 28.83 30.40 3,071,992 +0.65(+2.18%)
Jan 06, 2020 30.61 31.70 29.72 29.75 4,028,941 -0.85(-2.78%)
Jan 03, 2020 29.49 31.25 29.29 30.60 4,974,500 +0.86(+2.89%)
Jan 02, 2020 28.90 30.02 27.80 29.74 5,916,292 +1.34(+4.72%)
Dec 31, 2019 27.48 29.06 27.31 28.40 3,603,000 +0.71(+2.56%)
Dec 30, 2019 26.83 28.11 26.47 27.69 4,852,982 +0.69(+2.56%)
Dec 27, 2019 27.00 27.30 25.67 27.00 6,797,800 +0.00(+0.00%)
Dec 26, 2019 29.00 29.18 26.74 27.00 8,501,834 -1.75(-6.09%)
Dec 24, 2019 29.07 29.25 28.56 28.75 1,972,600 -0.47(-1.61%)
Dec 23, 2019 30.15 30.20 28.87 29.22 4,376,557 -0.77(-2.57%)
Dec 20, 2019 32.00 32.25 29.80 29.99 8,509,800 -1.94(-6.08%)
Dec 19, 2019 31.74 32.39 31.00 31.93 3,319,554 +0.04(+0.13%)
Dec 18, 2019 32.71 33.50 31.35 31.89 4,948,766 -1.04(-3.16%)
Dec 17, 2019 31.60 33.32 30.60 32.93 5,533,907 +1.59(+5.07%)
Dec 16, 2019 31.65 31.92 30.21 31.34 3,885,646 -0.19(-0.60%)
Dec 13, 2019 30.99 31.97 30.25 31.53 3,309,800 +0.68(+2.20%)
Dec 12, 2019 31.62 32.36 29.86 30.85 6,793,833 -1.18(-3.68%)
Dec 11, 2019 32.12 32.38 29.87 32.03 7,289,049 -0.75(-2.29%)
Dec 10, 2019 35.04 35.10 31.62 32.78 13,159,147 -1.99(-5.72%)
Dec 09, 2019 33.31 35.35 33.04 34.77 7,761,648 +2.14(+6.56%)
Dec 06, 2019 31.80 33.39 31.36 32.63 6,820,100 +1.32(+4.22%)
Dec 05, 2019 33.65 33.65 30.51 31.31 6,503,936 -1.65(-5.01%)
Dec 04, 2019 34.78 35.30 31.22 32.96 8,625,236 -0.52(-1.55%)
Dec 03, 2019 35.91 36.00 33.14 33.48 7,862,587 -3.36(-9.12%)
Dec 02, 2019 35.30 37.02 32.96 36.84 6,603,697 +1.61(+4.57%)
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%)
Nov 01, 2019 23.87 25.30 23.75 24.99 4,894,900 +1.12(+4.69%)
Oct 31, 2019 23.49 23.94 22.91 23.87 1,912,442 +0.15(+0.63%)
Oct 30, 2019 23.32 23.74 22.66 23.72 2,499,393 +0.54(+2.33%)
Oct 29, 2019 21.57 24.16 21.43 23.18 5,127,445 +1.72(+8.01%)
Oct 28, 2019 22.55 22.67 21.45 21.46 4,162,351 -0.94(-4.20%)
Oct 25, 2019 21.13 23.09 21.00 22.40 2,518,600 +1.06(+4.97%)
Oct 24, 2019 21.24 21.45 20.70 21.34 2,685,296 +0.26(+1.23%)
Oct 23, 2019 21.13 21.74 20.46 21.08 4,942,505 -0.08(-0.38%)
Oct 22, 2019 22.67 22.70 20.93 21.16 5,875,520 -1.10(-4.94%)
Oct 21, 2019 23.99 24.37 21.77 22.26 8,040,112 -1.26(-5.36%)
Oct 18, 2019 24.30 24.68 23.12 23.52 3,392,300 -0.34(-1.42%)
Oct 17, 2019 23.00 23.96 23.00 23.86 1,185,601 +0.83(+3.60%)
Oct 16, 2019 23.54 23.54 22.46 23.03 2,457,008 -0.41(-1.75%)
Oct 15, 2019 21.51 23.68 21.51 23.44 2,872,184 +1.97(+9.18%)
Oct 14, 2019 22.17 22.28 21.40 21.47 2,651,179 -0.92(-4.11%)
Oct 11, 2019 23.10 23.40 22.11 22.39 3,396,100 -0.75(-3.24%)
Oct 10, 2019 24.10 24.20 22.80 23.14 3,491,711 -0.86(-3.58%)
Oct 09, 2019 23.63 24.80 23.25 24.00 3,180,565 +0.79(+3.40%)
Oct 08, 2019 23.60 23.90 22.33 23.21 2,902,080 -0.30(-1.28%)
Oct 07, 2019 23.07 24.33 22.49 23.51 2,740,953 +0.50(+2.17%)
Oct 04, 2019 22.35 23.42 22.31 23.01 3,229,100 +0.68(+3.05%)
Oct 03, 2019 22.49 22.82 21.14 22.33 8,280,003 -0.27(-1.19%)
Oct 02, 2019 22.25 23.18 21.76 22.60 9,454,719 +0.09(+0.40%)
Oct 01, 2019 25.00 25.17 22.51 22.51 8,816,118 -2.59(-10.32%)
Sep 30, 2019 25.26 25.85 25.00 25.10 4,482,931 -0.14(-0.55%)
Sep 27, 2019 26.17 26.17 23.75 25.24 15,975,900 -0.52(-2.02%)
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.