Peloton Interactive Inc (NQ: PTON )

106.94 +1.52 (+1.44%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 106.29 108.25 105.56 106.94 8,163,016 +1.52(+1.44%)
Nov 24, 2020 109.46 110.07 104.15 105.42 11,616,046 -6.63(-5.92%)
Nov 23, 2020 110.43 113.94 106.07 112.05 12,160,177 +1.15(+1.04%)
Nov 20, 2020 106.00 112.81 104.20 110.90 17,323,900 +5.64(+5.36%)
Nov 19, 2020 104.10 106.42 102.78 105.26 9,659,137 +0.77(+0.74%)
Nov 18, 2020 101.49 105.56 100.26 104.49 11,131,916 +2.00(+1.95%)
Nov 17, 2020 102.33 102.78 99.63 102.49 10,041,133 +0.59(+0.58%)
Nov 16, 2020 97.30 102.06 95.86 101.90 16,472,647 +1.11(+1.10%)
Nov 13, 2020 109.03 109.69 99.50 100.79 16,159,400 -7.93(-7.29%)
Nov 12, 2020 107.11 112.00 106.45 108.72 17,008,894 +2.51(+2.36%)
Nov 11, 2020 103.00 107.35 99.83 106.21 27,903,228 +1.00(+0.95%)
Nov 10, 2020 103.10 108.65 92.03 105.21 39,717,301 +5.20(+5.20%)
Nov 09, 2020 106.69 108.48 94.12 100.01 42,123,042 -25.45(-20.29%)
Nov 06, 2020 123.00 132.79 122.49 125.46 24,201,800 -1.17(-0.92%)
Nov 05, 2020 122.93 126.91 117.82 126.63 16,181,220 +8.03(+6.77%)
Nov 04, 2020 113.99 118.93 112.96 118.60 8,046,666 +6.90(+6.18%)
Nov 03, 2020 113.51 114.05 110.13 111.70 9,402,117 -1.74(-1.53%)
Nov 02, 2020 112.36 116.32 110.92 113.44 8,764,532 +3.23(+2.93%)
Oct 30, 2020 114.10 116.21 109.01 110.21 11,004,700 -5.70(-4.92%)
Oct 29, 2020 124.30 124.90 114.24 115.91 11,387,836 -6.21(-5.09%)
Oct 28, 2020 122.11 124.34 119.56 122.12 9,226,812 +0.97(+0.80%)
Oct 27, 2020 120.36 122.53 118.31 121.15 8,618,351 +3.05(+2.58%)
Oct 26, 2020 123.02 125.65 116.10 118.10 11,912,461 -4.43(-3.62%)
Oct 23, 2020 121.10 123.65 117.58 122.53 11,544,000 +1.73(+1.43%)
Oct 22, 2020 119.75 126.59 118.61 120.80 24,317,267 +0.08(+0.07%)
Oct 21, 2020 132.79 136.95 124.28 120.72 18,966,216 -11.21(-8.50%)
Oct 20, 2020 133.75 134.55 130.33 131.93 12,656,709 -1.08(-0.81%)
Oct 19, 2020 130.94 134.57 126.95 133.01 24,241,166 +1.68(+1.28%)
Oct 16, 2020 137.60 139.75 128.67 131.33 40,455,800 -5.10(-3.74%)
Oct 15, 2020 127.82 137.24 126.55 136.43 26,728,394 +4.99(+3.80%)
Oct 14, 2020 132.11 135.31 128.26 131.44 27,258,960 +0.47(+0.36%)
Oct 13, 2020 127.00 131.92 124.31 130.97 17,288,291 +3.67(+2.88%)
Oct 12, 2020 125.10 129.41 122.24 127.30 20,517,793 +4.28(+3.48%)
Oct 09, 2020 115.71 123.58 114.78 123.02 17,601,800 +8.02(+6.97%)
Oct 08, 2020 118.92 119.89 113.70 115.00 15,345,485 -1.96(-1.68%)
Oct 07, 2020 113.48 118.44 113.01 116.96 22,025,877 +5.65(+5.08%)
Oct 06, 2020 110.78 113.87 109.38 111.31 19,406,826 +0.57(+0.51%)
Oct 05, 2020 107.67 110.85 106.11 110.74 16,130,680 +3.23(+3.00%)
Oct 02, 2020 105.00 110.25 104.09 107.51 29,786,600 +2.31(+2.20%)
Oct 01, 2020 99.83 105.74 99.31 105.20 26,725,276 +5.96(+6.01%)
Sep 30, 2020 99.99 101.88 98.10 99.24 18,999,065 -1.23(-1.22%)
Sep 29, 2020 96.84 102.83 96.27 100.47 41,264,092 +3.56(+3.67%)
Sep 28, 2020 97.27 99.40 94.42 96.91 34,549,759 -0.82(-0.84%)
Sep 25, 2020 90.76 98.48 90.50 97.73 45,866,000 +9.17(+10.35%)
Sep 24, 2020 93.90 95.25 88.00 88.56 34,307,766 -6.67(-7.00%)
Sep 23, 2020 95.81 100.44 93.91 95.23 55,345,875 +0.84(+0.89%)
Sep 22, 2020 90.33 94.65 88.43 94.39 43,418,131 -0.41(-0.43%)
Sep 21, 2020 89.40 96.50 87.78 94.80 51,257,730 +5.10(+5.69%)
Sep 18, 2020 85.25 90.01 83.28 89.70 44,309,500 +4.50(+5.28%)
Sep 17, 2020 79.69 85.70 79.02 85.20 30,598,554 +2.61(+3.16%)
Sep 16, 2020 83.77 86.35 82.20 82.59 25,194,654 -2.86(-3.35%)
Sep 15, 2020 83.50 88.50 82.50 85.45 67,905,649 +3.44(+4.19%)
Sep 14, 2020 81.72 83.50 78.83 82.01 52,964,173 -2.03(-2.42%)
Sep 11, 2020 98.11 98.11 83.58 84.04 87,398,094 -3.71(-4.23%)
Sep 10, 2020 93.55 98.61 86.38 87.75 55,455,306 -3.42(-3.75%)
Sep 09, 2020 90.16 92.08 86.22 91.17 29,990,484 +5.57(+6.51%)
Sep 08, 2020 79.38 91.84 79.29 85.60 32,700,884 +4.97(+6.16%)
Sep 04, 2020 81.55 84.97 72.11 80.63 16,784,900 -1.65(-2.01%)
Sep 03, 2020 87.80 87.90 80.51 82.28 13,967,066 -8.78(-9.64%)
Sep 02, 2020 91.80 92.50 84.25 91.06 26,667,641 +7.39(+8.83%)
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.