Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive Inc (NQ: PTON )

3.085 -0.205 (-6.23%)
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 7.010 7.295 6.855 6.930 13,325,042 -0.12(-1.70%)
Sep 29, 2022 8.180 8.182 6.820 7.050 26,145,298 -1.19(-14.44%)
Sep 28, 2022 8.220 8.420 8.030 8.240 9,152,309 +0.04(+0.49%)
Sep 27, 2022 8.320 8.790 8.061 8.200 13,643,770 -0.02(-0.24%)
Sep 26, 2022 8.500 8.845 8.060 8.220 12,339,329 -0.29(-3.41%)
Sep 23, 2022 8.460 8.690 8.280 8.510 10,984,823 -0.08(-0.93%)
Sep 22, 2022 8.990 9.110 8.585 8.590 9,720,292 -0.46(-5.08%)
Sep 21, 2022 9.850 9.900 9.050 9.050 12,100,088 -0.60(-6.22%)
Sep 20, 2022 9.900 10.24 9.630 9.650 10,415,060 -0.27(-2.72%)
Sep 19, 2022 9.710 9.990 9.590 9.920 6,869,497 +0.18(+1.85%)
Sep 16, 2022 10.40 10.40 9.710 9.740 14,167,194 -0.94(-8.80%)
Sep 15, 2022 10.07 10.85 10.00 10.68 10,382,396 +0.45(+4.40%)
Sep 14, 2022 10.04 10.27 9.665 10.23 8,885,593 +0.32(+3.23%)
Sep 13, 2022 10.45 10.45 9.480 9.910 23,631,972 -1.14(-10.32%)
Sep 12, 2022 10.26 11.08 10.24 11.05 12,855,337 +0.74(+7.18%)
Sep 09, 2022 9.295 10.39 9.295 10.31 18,726,438 +1.21(+13.30%)
Sep 08, 2022 8.840 9.190 8.635 9.100 8,156,650 +0.13(+1.45%)
Sep 07, 2022 8.600 9.155 8.570 8.970 9,395,676 +0.28(+3.22%)
Sep 06, 2022 9.360 9.390 8.680 8.690 13,436,229 -0.75(-7.94%)
Sep 02, 2022 10.31 10.47 9.400 9.440 16,349,203 -0.84(-8.17%)
Sep 01, 2022 9.950 10.30 9.650 10.28 11,739,349 +0.09(+0.88%)
Aug 31, 2022 9.750 10.27 9.670 10.19 30,538,104 +0.61(+6.37%)
Aug 30, 2022 10.76 10.88 9.520 9.580 19,145,364 -0.89(-8.50%)
Aug 29, 2022 10.48 10.92 10.35 10.47 15,772,942 -0.14(-1.32%)
Aug 26, 2022 11.03 11.04 10.12 10.61 25,524,316 -0.40(-3.63%)
Aug 25, 2022 11.68 11.86 10.65 11.01 59,465,272 -2.47(-18.32%)
Aug 24, 2022 12.35 13.66 12.16 13.48 83,355,816 +2.28(+20.36%)
Aug 23, 2022 11.50 11.64 10.78 11.20 14,797,493 -0.38(-3.28%)
Aug 22, 2022 11.38 11.75 11.13 11.58 10,043,944 -0.13(-1.11%)
Aug 19, 2022 12.32 12.41 11.36 11.71 10,943,434 -0.95(-7.50%)
Aug 18, 2022 12.86 12.86 12.29 12.66 11,136,646 -0.28(-2.16%)
Aug 17, 2022 13.31 13.65 12.85 12.94 11,477,558 -0.75(-5.48%)
Aug 16, 2022 13.38 14.32 12.91 13.69 15,435,700 +0.16(+1.18%)
Aug 15, 2022 13.34 13.77 12.69 13.53 16,197,997 +0.00(+0.00%)
Aug 12, 2022 12.08 13.79 11.82 13.53 28,058,126 +1.62(+13.60%)
Aug 11, 2022 12.24 13.56 11.73 11.91 16,587,756 -0.01(-0.08%)
Aug 10, 2022 11.61 12.07 11.41 11.92 9,040,839 +0.83(+7.48%)
Aug 09, 2022 11.57 11.66 10.88 11.09 9,638,387 -0.82(-6.88%)
Aug 08, 2022 11.93 12.67 11.66 11.91 14,637,040 +0.12(+1.02%)
Aug 05, 2022 10.34 11.87 10.05 11.79 15,169,169 +1.29(+12.29%)
Aug 04, 2022 11.31 11.49 10.45 10.50 11,403,062 -0.89(-7.81%)
Aug 03, 2022 10.84 11.48 10.64 11.39 11,916,098 +0.67(+6.25%)
Aug 02, 2022 9.630 10.95 9.560 10.72 13,278,906 +1.03(+10.63%)
Aug 01, 2022 9.500 9.810 9.165 9.690 8,974,404 +0.20(+2.11%)
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.