Skip to main content

Peloton Interactive Inc (NQ: PTON )

4.285 -0.135 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.