Skip to main content

Peloton Interactive Inc (NQ: PTON )

13.17 -0.13 (-0.97%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 11.50 13.33 11.41 13.30 27,053,122 +1.53(+13.00%)
Dec 01, 2022 11.49 11.86 10.99 11.77 11,872,814 +0.39(+3.43%)
Nov 30, 2022 10.42 11.39 10.14 11.38 11,749,435 +0.89(+8.48%)
Nov 29, 2022 10.31 10.86 10.10 10.49 7,912,141 +0.35(+3.45%)
Nov 28, 2022 9.980 10.94 9.940 10.14 15,591,417 +0.08(+0.80%)
Nov 25, 2022 9.840 10.13 9.790 10.06 3,618,677 +0.03(+0.30%)
Nov 23, 2022 9.780 10.06 9.670 10.03 7,025,923 +0.38(+3.94%)
Nov 22, 2022 9.530 9.720 9.330 9.650 10,175,363 -0.11(-1.13%)
Nov 21, 2022 10.03 10.21 9.490 9.760 8,795,135 -0.55(-5.33%)
Nov 18, 2022 11.00 11.22 10.18 10.31 7,597,651 -0.58(-5.33%)
Nov 17, 2022 10.54 11.06 10.42 10.89 11,522,249 -0.05(-0.46%)
Nov 16, 2022 11.60 11.68 10.71 10.94 13,980,671 -0.90(-7.60%)
Nov 15, 2022 11.28 12.02 11.15 11.84 16,099,496 +0.90(+8.23%)
Nov 14, 2022 10.06 11.04 10.04 10.94 14,697,277 +0.61(+5.91%)
Nov 11, 2022 9.760 10.60 9.500 10.33 15,066,320 +0.37(+3.71%)
Nov 10, 2022 9.330 10.00 9.215 9.960 15,765,234 +1.40(+16.29%)
Nov 09, 2022 9.380 9.445 8.392 8.565 11,953,379 -1.02(-10.59%)
Nov 08, 2022 9.430 9.855 8.780 9.580 15,182,744 +0.17(+1.81%)
Nov 07, 2022 9.410 9.670 8.928 9.410 10,797,674 +0.02(+0.21%)
Nov 04, 2022 9.290 9.710 8.920 9.390 20,116,584 +0.05(+0.54%)
Nov 03, 2022 7.450 9.340 7.240 9.340 33,509,246 +0.71(+8.23%)
Nov 02, 2022 8.890 8.630 18,172,784 -0.31(-3.47%)
Nov 01, 2022 8.780 9.019 8.755 8.940 12,380,011 +0.54(+6.43%)
Oct 31, 2022 8.050 8.670 7.980 8.400 17,476,632 +0.39(+4.87%)
Oct 28, 2022 7.800 8.059 7.585 8.010 15,489,979 +0.20(+2.56%)
Oct 27, 2022 7.810 8.245 7.700 7.810 13,756,952 +0.12(+1.56%)
Oct 26, 2022 7.330 8.160 7.250 7.690 12,840,110 +0.21(+2.81%)
Oct 25, 2022 7.080 7.690 7.070 7.480 17,606,048 +0.48(+6.86%)
Oct 24, 2022 7.200 7.220 6.760 7.000 14,130,443 -0.34(-4.63%)
Oct 21, 2022 7.290 7.440 7.025 7.340 9,801,308 -0.07(-0.94%)
Oct 20, 2022 7.400 7.965 7.280 7.410 13,571,576 +0.02(+0.27%)
Oct 19, 2022 7.710 7.718 7.320 7.390 11,508,093 -0.44(-5.62%)
Oct 18, 2022 8.140 8.260 7.535 7.830 12,982,039 +0.08(+1.03%)
Oct 17, 2022 7.560 7.960 7.355 7.750 15,197,303 +0.51(+7.04%)
Oct 14, 2022 8.780 8.970 7.230 7.240 24,643,196 -1.47(-16.88%)
Oct 13, 2022 8.030 9.010 7.830 8.710 19,432,136 +0.18(+2.11%)
Oct 12, 2022 8.740 8.810 8.090 8.530 12,901,902 -0.25(-2.85%)
Oct 11, 2022 9.210 9.230 8.240 8.780 16,166,650 -0.31(-3.41%)
Oct 10, 2022 8.740 9.420 8.555 9.090 19,627,384 +0.40(+4.60%)
Oct 07, 2022 8.480 8.819 8.400 8.690 14,305,200 -0.14(-1.59%)
Oct 06, 2022 8.470 9.170 8.350 8.830 19,494,338 +0.34(+4.00%)
Oct 05, 2022 8.550 8.840 8.095 8.490 16,015,892 -0.37(-4.18%)
Oct 04, 2022 7.670 8.860 7.670 8.860 28,297,622 +1.39(+18.61%)
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.