Indicators

Peloton Interactive Inc (NQ: PTON )

4.210 -0.250 (-5.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	9.240	9.550	8.880	9.490	8,819,463	+0.16(+1.71%)
Jul 28, 2022	9.020	9.360	8.680	9.330	10,568,791	+0.33(+3.67%)
Jul 27, 2022	9.000	9.090	8.561	9.000	8,809,682	+0.29(+3.33%)
Jul 26, 2022	9.310	9.310	8.590	8.710	10,856,124	-0.84(-8.80%)
Jul 25, 2022	9.850	9.857	9.270	9.550	7,978,817	-0.22(-2.25%)
Jul 22, 2022	11.10	11.11	9.720	9.770	15,741,747	-1.49(-13.23%)
Jul 21, 2022	10.81	11.40	10.70	11.26	13,879,680	+0.23(+2.09%)
Jul 20, 2022	9.450	11.04	9.380	11.03	26,765,860	+1.63(+17.34%)
Jul 19, 2022	8.770	9.470	8.500	9.400	14,253,341	+0.77(+8.92%)
Jul 18, 2022	8.750	9.140	8.573	8.630	9,566,419	+0.15(+1.77%)
Jul 15, 2022	8.440	8.680	8.220	8.480	9,637,190	+0.14(+1.68%)
Jul 14, 2022	8.890	8.920	8.320	8.340	12,771,769	-0.59(-6.61%)
Jul 13, 2022	8.940	9.190	8.660	8.930	13,994,779	-0.32(-3.46%)
Jul 12, 2022	9.370	9.530	9.020	9.250	16,352,020	+0.33(+3.70%)
Jul 11, 2022	10.06	10.11	8.910	8.920	11,359,594	-1.29(-12.63%)
Jul 08, 2022	10.52	10.93	10.12	10.21	9,583,680	-0.44(-4.13%)
Jul 07, 2022	10.17	10.71	10.10	10.65	6,897,865	+0.50(+4.93%)
Jul 06, 2022	10.31	10.63	10.05	10.15	8,187,870	-0.26(-2.50%)
Jul 05, 2022	9.110	10.41	8.730	10.41	12,553,167	+1.28(+14.02%)

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.