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

Peloton Interactive Inc (NQ: PTON )

3.205 +0.155 (+5.08%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 23, 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 (%)
Dec 30, 2022 7.850 8.030 7.680 7.940 10,481,545 -0.15(-1.85%)
Dec 29, 2022 8.050 8.310 7.920 8.090 8,874,571 +0.21(+2.66%)
Dec 28, 2022 8.120 8.310 7.855 7.880 9,496,382 -0.26(-3.19%)
Dec 27, 2022 8.790 8.805 8.120 8.140 12,124,364 -0.75(-8.44%)
Dec 23, 2022 9.210 9.240 8.655 8.890 7,658,115 -0.32(-3.47%)
Dec 22, 2022 9.740 9.740 8.830 9.210 10,188,407 -0.67(-6.78%)
Dec 21, 2022 10.47 10.61 9.860 9.880 11,374,799 -0.57(-5.45%)
Dec 20, 2022 10.31 10.85 10.18 10.45 9,438,452 -0.03(-0.29%)
Dec 19, 2022 10.59 10.63 10.23 10.48 6,279,284 -0.23(-2.15%)
Dec 16, 2022 11.19 11.63 10.69 10.71 12,734,368 -0.65(-5.72%)
Dec 15, 2022 11.91 12.11 11.21 11.36 11,909,260 -0.80(-6.58%)
Dec 14, 2022 11.55 12.28 11.52 12.16 9,553,218 +0.45(+3.84%)
Dec 13, 2022 12.42 12.58 11.41 11.71 13,800,501 +0.00(+0.00%)
Dec 12, 2022 11.37 11.74 11.11 11.71 8,929,294 +0.20(+1.74%)
Dec 09, 2022 12.42 12.47 11.48 11.51 11,560,931 -1.06(-8.43%)
Dec 08, 2022 11.92 12.67 11.70 12.57 9,956,802 +0.72(+6.08%)
Dec 07, 2022 12.27 12.77 11.85 11.85 11,045,460 -0.61(-4.90%)
Dec 06, 2022 12.83 12.89 11.93 12.46 12,626,049 -0.46(-3.56%)
Dec 05, 2022 13.06 13.35 12.74 12.92 14,983,512 -0.38(-2.86%)
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.