Skip to main content

Peloton Interactive Inc (NQ: PTON )

4.430 +0.010 (+0.23%)
Streaming Delayed Price Updated: 10:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 125.09 125.66 123.36 124.02 4,375,825 -1.66(-1.32%)
Jun 29, 2021 125.36 127.16 122.22 125.68 6,132,857 -1.24(-0.98%)
Jun 28, 2021 122.07 127.98 121.40 126.92 11,082,159 +5.43(+4.47%)
Jun 25, 2021 121.95 122.42 118.83 121.49 12,474,996 -0.36(-0.30%)
Jun 24, 2021 117.88 124.23 117.00 121.85 12,765,390 +4.37(+3.72%)
Jun 23, 2021 116.82 119.61 115.68 117.48 7,881,271 +0.31(+0.26%)
Jun 22, 2021 107.45 117.66 107.45 117.17 13,094,078 +9.06(+8.38%)
Jun 21, 2021 107.59 108.60 104.12 108.11 7,875,692 -1.01(-0.93%)
Jun 18, 2021 108.15 110.19 107.24 109.12 6,413,215 +0.31(+0.28%)
Jun 17, 2021 104.90 109.87 104.61 108.81 6,548,914 +3.74(+3.56%)
Jun 16, 2021 105.71 106.58 102.70 105.07 8,965,955 -1.04(-0.98%)
Jun 15, 2021 111.99 111.99 105.63 106.11 6,068,583 -5.98(-5.33%)
Jun 14, 2021 112.37 114.75 111.55 112.09 6,612,893 -1.03(-0.91%)
Jun 11, 2021 104.86 113.23 104.62 113.12 9,667,191 +7.04(+6.64%)
Jun 10, 2021 106.11 107.95 104.49 106.08 5,916,707 -0.89(-0.83%)
Jun 09, 2021 109.30 110.44 106.28 106.97 5,379,165 -2.72(-2.48%)
Jun 08, 2021 110.31 112.46 108.38 109.69 7,100,398 -0.10(-0.09%)
Jun 07, 2021 105.20 110.97 104.25 109.79 9,132,291 +6.78(+6.58%)
Jun 04, 2021 103.68 104.59 101.52 103.01 6,620,109 -0.09(-0.09%)
Jun 03, 2021 106.93 107.65 102.91 103.10 8,461,061 -5.45(-5.02%)
Jun 02, 2021 109.23 110.57 105.95 108.55 8,311,660 -0.34(-0.31%)
Jun 01, 2021 110.90 112.99 108.56 108.89 7,176,179 -1.42(-1.29%)
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%)
May 03, 2021 98.26 99.82 95.31 95.84 7,048,841 -2.51(-2.55%)
Apr 30, 2021 97.65 101.40 97.25 98.35 8,767,100 -0.55(-0.56%)
Apr 29, 2021 103.20 103.44 96.54 98.90 13,339,765 -4.32(-4.19%)
Apr 28, 2021 101.71 104.39 100.27 103.22 6,287,690 +0.88(+0.86%)
Apr 27, 2021 103.99 104.39 101.36 102.34 5,709,786 -0.93(-0.90%)
Apr 26, 2021 102.66 103.27 100.41 103.27 8,016,780 +2.20(+2.18%)
Apr 23, 2021 102.38 103.59 99.74 101.07 10,158,100 -0.42(-0.41%)
Apr 22, 2021 101.16 105.08 100.03 101.49 14,593,039 +1.56(+1.56%)
Apr 21, 2021 103.29 104.25 99.12 99.93 16,607,428 -6.57(-6.17%)
Apr 20, 2021 108.11 109.14 103.92 106.50 8,466,016 -1.25(-1.16%)
Apr 19, 2021 108.62 112.91 104.58 107.75 22,444,080 -8.46(-7.28%)
Apr 16, 2021 119.35 119.48 115.76 116.21 4,759,800 -3.69(-3.08%)
Apr 15, 2021 120.00 121.79 118.20 119.90 4,703,895 +2.10(+1.78%)
Apr 14, 2021 122.66 122.91 117.39 117.80 5,798,303 -4.56(-3.73%)
Apr 13, 2021 121.49 124.80 120.59 122.36 6,643,461 +3.39(+2.85%)
Apr 12, 2021 118.06 119.43 115.26 118.97 5,594,337 +0.37(+0.31%)
Apr 09, 2021 122.49 122.70 118.41 118.60 6,751,100 -5.02(-4.06%)
Apr 08, 2021 117.50 124.50 116.63 123.62 14,739,625 +8.42(+7.31%)
Apr 07, 2021 114.30 116.20 111.62 115.20 6,062,329 -0.18(-0.16%)
Apr 06, 2021 109.24 117.45 108.28 115.38 7,401,374 +6.29(+5.77%)
Apr 05, 2021 112.88 112.98 107.73 109.09 6,346,174 -3.00(-2.68%)
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.