Indicators

Peloton Interactive Inc (NQ: PTON )

3.425 +0.295 (+9.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	28.95	29.12	27.11	29.06	10,497,763	+0.87(+3.09%)
Feb 25, 2022	28.08	28.23	27.17	28.19	9,672,807	-0.11(-0.39%)
Feb 24, 2022	25.50	28.60	25.26	28.30	20,438,988	+1.30(+4.81%)
Feb 23, 2022	28.73	29.12	26.70	27.00	13,953,841	-1.55(-5.43%)
Feb 22, 2022	29.48	30.31	28.40	28.55	10,913,715	-1.08(-3.64%)
Feb 18, 2022				29.63	0	-0.96(-3.14%)
Feb 17, 2022	31.97	33.01	30.21	30.59	10,995,487	-1.46(-4.56%)
Feb 16, 2022	33.16	34.20	31.53	32.05	14,436,476	-1.20(-3.61%)
Feb 15, 2022	33.00	33.65	31.95	33.25	16,042,181	+0.42(+1.28%)
Feb 14, 2022	33.71	34.96	32.18	32.83	21,216,084	-1.85(-5.33%)
Feb 11, 2022	36.81	37.30	33.68	34.68	29,809,592	-2.78(-7.42%)
Feb 10, 2022	36.96	39.63	36.41	37.46	33,650,476	-1.31(-3.38%)
Feb 09, 2022	36.52	38.93	35.61	38.77	78,017,136	+1.50(+4.02%)
Feb 08, 2022	30.20	40.35	29.71	37.27	245,429,648	+7.52(+25.28%)
Feb 07, 2022	31.62	32.22	27.91	29.75	105,734,568	+5.15(+20.93%)
Feb 04, 2022	24.66	24.79	23.21	24.60	25,406,264	+0.35(+1.44%)
Feb 03, 2022	26.27		24.20	24.25	10,417,780	-2.45(-9.18%)
Feb 02, 2022	27.90	27.90	25.88	26.70	15,459,435	-1.32(-4.71%)

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.