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 (%)
Jul 30, 2021 116.10 120.60 115.77 118.05 4,423,003 -0.05(-0.04%)
Jul 29, 2021 121.62 123.43 117.91 118.10 4,007,729 -3.82(-3.13%)
Jul 28, 2021 121.75 123.60 120.36 121.92 3,305,063 +0.56(+0.46%)
Jul 27, 2021 122.85 123.94 117.27 121.36 4,062,277 -1.32(-1.08%)
Jul 26, 2021 121.06 123.23 117.75 122.68 3,237,384 +1.13(+0.93%)
Jul 23, 2021 119.05 122.97 117.57 121.55 4,149,477 +1.88(+1.57%)
Jul 22, 2021 125.73 126.19 119.01 119.67 6,573,240 -6.76(-5.35%)
Jul 21, 2021 124.74 127.17 123.28 126.43 5,125,505 +0.08(+0.06%)
Jul 20, 2021 124.09 127.57 120.51 126.35 11,890,647 +7.92(+6.69%)
Jul 19, 2021 109.77 118.67 109.67 118.43 9,191,507 +7.89(+7.14%)
Jul 16, 2021 111.67 111.95 109.26 110.54 4,593,294 -0.65(-0.58%)
Jul 15, 2021 111.98 114.71 108.10 111.19 8,173,546 -2.17(-1.91%)
Jul 14, 2021 116.00 116.99 113.30 113.36 10,352,718 -6.49(-5.42%)
Jul 13, 2021 119.57 121.61 118.50 119.85 4,915,557 -0.46(-0.38%)
Jul 12, 2021 118.73 121.18 114.54 120.31 7,367,176 +2.47(+2.10%)
Jul 09, 2021 123.86 123.98 117.71 117.84 6,943,381 -6.22(-5.01%)
Jul 08, 2021 119.86 124.97 118.61 124.06 5,713,219 +0.55(+0.45%)
Jul 07, 2021 125.28 129.70 123.20 123.51 6,395,169 -0.18(-0.15%)
Jul 06, 2021 121.47 124.07 119.73 123.69 5,872,559 +2.09(+1.72%)
Jul 02, 2021 123.09 124.98 120.17 121.60 3,632,538 -0.56(-0.46%)
Jul 01, 2021 125.00 126.25 121.31 122.16 4,682,365 -1.86(-1.50%)
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%)
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.