Peloton Interactive Inc (NQ: PTON )

83.81 +0.03 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 89.55 92.02 82.91 83.81 62,083,483 +0.03(+0.04%)
May 06, 2021 80.50 85.38 80.48 83.78 45,817,049 +1.16(+1.40%)
May 05, 2021 97.75 98.80 81.41 82.62 84,852,642 -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 22,444,079 -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%)
Apr 01, 2021 114.99 118.96 111.67 112.09 6,986,400 -0.35(-0.31%)
Mar 31, 2021 109.00 114.50 108.25 112.44 6,929,015 +5.27(+4.92%)
Mar 30, 2021 103.81 107.48 101.81 107.17 4,198,234 +2.15(+2.05%)
Mar 29, 2021 106.00 108.45 103.90 105.02 5,155,416 -1.40(-1.32%)
Mar 26, 2021 104.11 106.56 102.40 106.42 6,479,600 +3.19(+3.09%)
Mar 25, 2021 99.67 104.47 98.73 103.23 8,352,169 +1.44(+1.41%)
Mar 24, 2021 112.48 112.89 101.12 101.79 10,333,751 -11.56(-10.20%)
Mar 23, 2021 111.00 116.29 109.51 113.35 9,072,324 +3.81(+3.48%)
Mar 22, 2021 108.97 110.73 106.65 109.54 6,912,095 +1.23(+1.14%)
Mar 19, 2021 103.15 108.93 102.03 108.31 11,222,200 +5.57(+5.42%)
Mar 18, 2021 105.00 107.48 101.67 102.74 7,907,012 -5.05(-4.69%)
Mar 17, 2021 105.53 109.39 102.26 107.79 9,707,558 -0.17(-0.16%)
Mar 16, 2021 113.61 113.98 106.20 107.96 5,667,508 -4.78(-4.24%)
Mar 15, 2021 111.67 112.75 107.35 112.74 5,335,066 +1.19(+1.07%)
Mar 12, 2021 113.49 115.20 109.25 111.55 8,118,500 -6.10(-5.18%)
Mar 11, 2021 115.40 118.20 114.01 117.65 8,173,031 +6.33(+5.69%)
Mar 10, 2021 117.99 119.12 110.88 111.32 8,761,150 -4.70(-4.05%)
Mar 09, 2021 108.18 116.46 106.29 116.02 11,052,017 +14.67(+14.47%)
Mar 08, 2021 108.69 115.39 100.42 101.35 13,479,928 -3.78(-3.60%)
Mar 05, 2021 105.15 107.74 94.00 105.13 14,661,500 +0.38(+0.36%)
Mar 04, 2021 107.74 110.97 97.19 104.75 13,856,088 -3.33(-3.08%)
Mar 03, 2021 117.90 118.00 107.80 108.08 10,901,322 -9.89(-8.38%)
Mar 02, 2021 125.00 126.74 117.63 117.97 5,272,575 -5.84(-4.72%)
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.