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

Peloton Interactive Inc (NQ: PTON )

3.160 +0.130 (+4.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2022 9.120 9.460 8.880 9.130 9,338,515 -0.05(-0.54%)
Jun 30, 2022 9.380 9.420 8.740 9.180 11,782,783 -0.27(-2.86%)
Jun 29, 2022 9.780 9.810 9.110 9.450 11,344,787 -0.41(-4.16%)
Jun 28, 2022 10.70 10.94 9.820 9.860 7,487,679 -0.93(-8.62%)
Jun 27, 2022 11.12 11.22 10.30 10.79 8,556,894 -0.22(-2.00%)
Jun 24, 2022 10.52 11.02 10.39 11.01 18,093,186 +0.50(+4.76%)
Jun 23, 2022 9.850 10.56 9.610 10.51 9,807,293 +0.74(+7.57%)
Jun 22, 2022 9.540 10.24 9.510 9.770 9,319,472 +0.07(+0.72%)
Jun 21, 2022 9.890 10.33 9.680 9.700 9,041,750 -0.04(-0.41%)
Jun 17, 2022 9.430 9.920 9.370 9.740 9,527,847 +0.29(+3.07%)
Jun 16, 2022 9.750 9.970 9.290 9.450 10,369,518 -0.68(-6.71%)
Jun 15, 2022 9.610 10.24 9.610 10.13 10,845,670 +0.55(+5.74%)
Jun 14, 2022 9.970 10.08 9.445 9.580 10,071,136 -0.26(-2.64%)
Jun 13, 2022 10.01 10.35 9.610 9.840 13,489,735 -0.67(-6.37%)
Jun 10, 2022 10.90 11.08 10.46 10.51 12,983,806 -0.61(-5.49%)
Jun 09, 2022 12.07 12.10 11.10 11.12 15,165,729 -1.07(-8.78%)
Jun 08, 2022 12.42 13.01 12.13 12.19 10,668,024 -0.24(-1.93%)
Jun 07, 2022 12.22 12.53 11.90 12.43 14,523,472 -0.05(-0.40%)
Jun 06, 2022 12.65 12.87 12.29 12.48 9,000,426 -0.05(-0.40%)
Jun 03, 2022 13.02 13.10 12.37 12.53 8,510,219 -0.64(-4.86%)
Jun 02, 2022 12.99 13.41 12.92 13.17 13,420,570 +0.23(+1.78%)
Jun 01, 2022 13.88 14.31 12.89 12.94 13,884,012 -1.02(-7.31%)
May 31, 2022 14.46 14.74 13.77 13.96 11,222,251 -0.55(-3.79%)
May 27, 2022 13.96 14.52 13.87 14.51 8,389,485 +0.61(+4.39%)
May 26, 2022 13.16 13.95 12.87 13.90 12,968,502 +0.85(+6.51%)
May 25, 2022 12.43 13.27 12.43 13.05 12,435,686 +0.53(+4.23%)
May 24, 2022 13.47 13.47 12.34 12.52 10,296,618 -1.10(-8.08%)
May 23, 2022 14.58 14.58 13.05 13.62 9,698,648 -0.89(-6.13%)
May 20, 2022 14.96 15.04 13.68 14.51 10,261,265 -0.22(-1.49%)
May 19, 2022 14.28 15.07 14.14 14.73 11,275,667 +0.31(+2.15%)
May 18, 2022 15.24 15.92 14.31 14.42 11,311,337 -1.13(-7.27%)
May 17, 2022 15.83 16.22 14.68 15.55 19,232,208 +0.07(+0.45%)
May 16, 2022 15.56 16.16 15.26 15.48 16,842,636 -0.39(-2.46%)
May 13, 2022 13.89 15.90 13.82 15.87 23,371,344 +2.25(+16.52%)
May 12, 2022 12.05 14.14 11.80 13.62 23,498,628 +1.28(+10.37%)
May 11, 2022 13.33 13.94 12.24 12.34 28,626,864 -0.56(-4.34%)
May 10, 2022 12.10 13.48 11.25 12.90 62,995,504 -1.23(-8.70%)
May 09, 2022 15.34 15.61 14.06 14.13 15,937,964 -1.57(-10.00%)
May 06, 2022 16.74 16.94 14.70 15.70 18,179,216 -1.31(-7.70%)
May 05, 2022 18.53 18.53 16.67 17.01 10,814,117 -1.70(-9.09%)
May 04, 2022 18.27 18.86 16.78 18.71 13,099,183 +0.40(+2.18%)
May 03, 2022 18.44 18.85 17.96 18.31 9,002,635 -0.42(-2.24%)
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.