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

Peloton Interactive Inc (NQ: PTON )

4.090 +0.550 (+15.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2024 4.130 4.190 3.850 4.090 59,343,508 +0.55(+15.54%)
May 06, 2024 3.390 3.670 3.370 3.540 22,985,736 +0.12(+3.36%)
May 03, 2024 3.170 3.610 3.170 3.425 34,797,804 +0.29(+9.42%)
May 02, 2024 3.610 3.800 2.700 3.130 62,181,336 -0.09(-2.80%)
May 01, 2024 3.150 3.385 3.075 3.220 19,281,104 +0.11(+3.54%)
Apr 30, 2024 3.200 3.300 3.105 3.110 10,916,435 -0.19(-5.76%)
Apr 29, 2024 3.190 3.335 3.160 3.300 11,540,807 +0.14(+4.43%)
Apr 26, 2024 3.060 3.235 3.020 3.160 10,242,493 +0.13(+4.29%)
Apr 25, 2024 3.000 3.060 2.910 3.030 10,131,806 -0.03(-0.98%)
Apr 24, 2024 3.150 3.170 3.000 3.060 9,938,249 -0.07(-2.24%)
Apr 23, 2024 3.050 3.280 3.040 3.130 9,759,128 +0.08(+2.62%)
Apr 22, 2024 3.050 3.080 2.920 3.050 13,461,330 +0.02(+0.66%)
Apr 19, 2024 3.000 3.150 2.970 3.030 10,341,793 -0.03(-0.98%)
Apr 18, 2024 3.080 3.225 3.020 3.060 10,722,833 -0.03(-0.97%)
Apr 17, 2024 3.110 3.210 3.050 3.090 12,886,807 -0.01(-0.32%)
Apr 16, 2024 3.240 3.250 3.065 3.100 15,218,505 -0.19(-5.78%)
Apr 15, 2024 3.550 3.570 3.270 3.290 12,882,502 -0.26(-7.32%)
Apr 12, 2024 3.670 3.710 3.500 3.550 7,786,320 -0.17(-4.57%)
Apr 11, 2024 3.710 3.769 3.575 3.720 8,390,259 +0.07(+1.92%)
Apr 10, 2024 3.760 3.770 3.560 3.650 14,750,064 -0.30(-7.59%)
Apr 09, 2024 3.720 4.030 3.720 3.950 10,258,812 +0.21(+5.61%)
Apr 08, 2024 3.660 3.820 3.650 3.740 7,099,440 +0.12(+3.31%)
Apr 05, 2024 3.750 3.820 3.570 3.620 20,300,808 -0.19(-4.99%)
Apr 04, 2024 4.100 4.170 3.770 3.810 14,981,889 -0.22(-5.46%)
Apr 03, 2024 4.020 4.070 3.965 4.030 9,373,146 -0.03(-0.74%)
Apr 02, 2024 4.190 4.200 4.015 4.060 10,295,620 -0.22(-5.14%)
Apr 01, 2024 4.340 4.370 4.170 4.280 12,919,777 -0.00(-0.12%)
Mar 28, 2024 4.420 4.310 4.280 4.285 8,246,894 -0.13(-3.05%)
Mar 27, 2024 4.190 4.430 4.155 4.420 10,039,326 +0.26(+6.25%)
Mar 26, 2024 4.190 4.350 4.150 4.160 11,566,913 -0.01(-0.24%)
Mar 25, 2024 4.190 4.339 4.124 4.170 14,403,203 -0.03(-0.71%)
Mar 22, 2024 4.390 4.390 4.040 4.200 20,406,904 -0.21(-4.76%)
Mar 21, 2024 4.460 4.600 4.410 4.410 8,551,503 -0.04(-0.90%)
Mar 20, 2024 4.250 4.490 4.205 4.450 8,587,719 +0.19(+4.46%)
Mar 19, 2024 4.310 4.370 4.250 4.260 5,690,010 -0.10(-2.29%)
Mar 18, 2024 4.350 4.390 4.240 4.360 6,613,403 +0.04(+0.93%)
Mar 15, 2024 4.350 4.580 4.310 4.320 10,790,230 -0.03(-0.69%)
Mar 14, 2024 4.400 4.465 4.180 4.350 12,529,333 -0.06(-1.36%)
Mar 13, 2024 4.580 4.810 4.400 4.410 9,809,602 -0.23(-4.96%)
Mar 12, 2024 4.720 4.770 4.570 4.640 7,072,268 -0.07(-1.49%)
Mar 11, 2024 4.700 4.960 4.640 4.710 8,848,996 +0.03(+0.64%)
Mar 08, 2024 4.530 4.760 4.490 4.680 13,728,075 +0.16(+3.54%)
Mar 07, 2024 4.430 4.580 4.240 4.520 14,967,161 +0.12(+2.73%)
Mar 06, 2024 4.310 4.460 4.215 4.400 10,581,648 +0.14(+3.29%)
Mar 05, 2024 4.290 4.380 4.220 4.260 9,474,228 -0.09(-2.07%)
Mar 04, 2024 4.630 4.630 4.330 4.350 8,855,703 -0.25(-5.43%)
Mar 01, 2024 4.500 4.720 4.400 4.600 10,410,360 +0.08(+1.77%)
Feb 29, 2024 4.740 4.850 4.500 4.520 10,979,438 -0.12(-2.59%)
Feb 28, 2024 4.610 4.760 4.530 4.640 8,014,176 -0.06(-1.28%)
Feb 27, 2024 4.650 4.790 4.560 4.700 12,427,819 +0.13(+2.84%)
Feb 26, 2024 4.330 4.590 4.300 4.570 13,801,403 +0.22(+5.06%)
Feb 23, 2024 4.260 4.370 4.170 4.350 8,699,065 +0.08(+1.87%)
Feb 22, 2024 4.320 4.340 4.210 4.270 7,430,318 -0.01(-0.23%)
Feb 21, 2024 4.320 4.360 4.240 4.280 6,778,357 -0.07(-1.61%)
Feb 20, 2024 4.450 4.470 4.280 4.350 9,383,056 -0.19(-4.19%)
Feb 16, 2024 4.540 4.620 4.420 4.540 10,218,746 -0.12(-2.58%)
Feb 15, 2024 4.690 4.820 4.610 4.660 8,840,167 -0.05(-1.06%)
Feb 14, 2024 4.550 4.720 4.520 4.710 8,423,996 +0.26(+5.84%)
Feb 13, 2024 4.600 4.650 4.420 4.450 12,892,704 -0.36(-7.48%)
Feb 12, 2024 4.590 5.065 4.550 4.810 17,367,664 +0.26(+5.71%)
Feb 09, 2024 4.580 4.695 4.460 4.550 12,029,661 +0.02(+0.44%)
Feb 08, 2024 4.370 4.580 4.260 4.530 15,143,701 +0.14(+3.19%)
Feb 07, 2024 4.340 4.470 4.290 4.390 11,725,025 +0.01(+0.23%)
Feb 06, 2024 4.050 4.440 4.000 4.380 19,970,102 +0.36(+8.96%)
Feb 05, 2024 4.200 4.200 3.960 4.020 19,531,162 -0.22(-5.19%)
Feb 02, 2024 4.310 4.500 4.100 4.240 37,002,616 +0.03(+0.71%)
Feb 01, 2024 5.230 5.300 4.170 4.210 83,900,912 -1.35(-24.28%)
Jan 31, 2024 5.730 6.040 5.560 5.560 19,029,340 -0.25(-4.30%)
Jan 30, 2024 6.020 6.030 5.740 5.810 14,883,947 -0.30(-4.91%)
Jan 29, 2024 5.820 6.110 5.592 6.110 13,185,039 +0.31(+5.34%)
Jan 26, 2024 5.860 6.000 5.730 5.800 9,925,497 +0.00(+0.00%)
Jan 25, 2024 5.720 5.890 5.620 5.800 10,998,886 +0.11(+1.93%)
Jan 24, 2024 5.940 5.955 5.610 5.690 11,372,362 -0.13(-2.23%)
Jan 23, 2024 5.970 6.180 5.800 5.820 10,790,350 -0.04(-0.68%)
Jan 22, 2024 5.640 6.210 5.560 5.860 14,674,005 +0.29(+5.21%)
Jan 19, 2024 5.810 5.820 5.370 5.570 16,448,751 -0.22(-3.80%)
Jan 18, 2024 5.880 5.930 5.650 5.790 8,554,001 -0.01(-0.17%)
Jan 17, 2024 5.690 5.865 5.560 5.800 9,239,844 -0.01(-0.17%)
Jan 16, 2024 5.760 5.810 5.630 5.810 9,069,199 -0.02(-0.34%)
Jan 12, 2024 5.960 6.210 5.780 5.830 12,319,808 -0.15(-2.51%)
Jan 11, 2024 6.030 6.080 5.630 5.980 18,364,350 -0.13(-2.13%)
Jan 10, 2024 6.170 6.285 5.875 6.110 15,923,784 -0.01(-0.16%)
Jan 09, 2024 6.520 7.050 6.040 6.120 24,982,434 -0.47(-7.13%)
Jan 08, 2024 6.790 6.880 6.350 6.590 23,550,700 -0.13(-1.93%)
Jan 05, 2024 6.450 7.240 6.190 6.720 68,000,016 +0.59(+9.62%)
Jan 04, 2024 5.700 6.300 5.560 6.130 31,525,448 +0.75(+13.94%)
Jan 03, 2024 5.570 5.645 5.310 5.380 14,279,209 -0.44(-7.56%)
Jan 02, 2024 5.960 6.135 5.770 5.820 9,618,894 -0.27(-4.43%)
Dec 29, 2023 6.260 6.490 6.000 6.090 9,322,184 -0.19(-3.03%)
Dec 28, 2023 6.330 6.380 6.140 6.280 6,083,805 -0.11(-1.72%)
Dec 27, 2023 6.270 6.500 6.220 6.390 9,077,040 +0.20(+3.23%)
Dec 26, 2023 6.010 6.230 5.835 6.190 7,025,610 +0.21(+3.51%)
Dec 22, 2023 6.140 6.310 5.945 5.980 7,202,275 -0.19(-3.08%)
Dec 21, 2023 6.100 6.270 6.065 6.170 8,011,209 +0.24(+4.05%)
Dec 20, 2023 6.360 6.495 5.890 5.930 9,914,902 -0.47(-7.34%)
Dec 19, 2023 6.050 6.440 6.020 6.400 9,971,930 +0.39(+6.49%)
Dec 18, 2023 6.160 6.180 5.960 6.010 7,111,950 -0.14(-2.28%)
Dec 15, 2023 6.510 6.540 6.070 6.150 11,238,571 -0.31(-4.80%)
Dec 14, 2023 6.100 6.670 6.080 6.460 18,916,428 +0.52(+8.75%)
Dec 13, 2023 5.430 5.980 5.280 5.940 21,089,596 +0.48(+8.79%)
Dec 12, 2023 5.670 5.688 5.395 5.460 10,579,552 -0.22(-3.87%)
Dec 11, 2023 5.930 6.040 5.600 5.680 10,386,367 -0.28(-4.70%)
Dec 08, 2023 5.930 6.025 5.750 5.960 10,844,280 +0.02(+0.34%)
Dec 07, 2023 6.000 6.105 5.825 5.940 7,014,928 -0.14(-2.30%)
Dec 06, 2023 5.990 6.400 5.915 6.080 8,999,936 +0.18(+3.05%)
Dec 05, 2023 6.270 6.300 5.830 5.900 9,884,172 -0.44(-6.94%)
Dec 04, 2023 6.190 6.630 6.140 6.340 11,985,325 +0.12(+1.93%)
Dec 01, 2023 5.680 6.240 5.595 6.220 16,674,144 +0.56(+9.89%)
Nov 30, 2023 5.880 5.950 5.510 5.660 9,513,180 -0.17(-2.92%)
Nov 29, 2023 5.750 6.030 5.700 5.830 11,726,582 +0.24(+4.29%)
Nov 28, 2023 5.350 5.610 5.090 5.590 9,808,968 +0.19(+3.52%)
Nov 27, 2023 5.250 5.470 5.175 5.400 7,772,857 +0.13(+2.47%)
Nov 24, 2023 5.270 5.360 5.160 5.270 2,915,755 -0.04(-0.75%)
Nov 22, 2023 5.370 5.550 5.285 5.310 5,451,786 +0.00(+0.00%)
Nov 21, 2023 5.400 5.414 5.190 5.310 6,849,664 -0.23(-4.15%)
Nov 20, 2023 5.540 5.620 5.455 5.540 5,564,280 +0.02(+0.36%)
Nov 17, 2023 5.410 5.530 5.250 5.520 5,807,887 +0.16(+2.99%)
Nov 16, 2023 5.460 5.460 5.150 5.360 10,828,743 -0.21(-3.77%)
Nov 15, 2023 5.160 5.660 5.160 5.570 16,340,603 +0.43(+8.37%)
Nov 14, 2023 4.640 5.170 4.640 5.140 18,179,588 +0.70(+15.77%)
Nov 13, 2023 4.520 4.520 4.340 4.440 7,342,154 -0.09(-1.99%)
Nov 10, 2023 4.440 4.575 4.305 4.530 11,206,753 +0.07(+1.57%)
Nov 09, 2023 4.730 4.770 4.450 4.460 11,446,777 -0.27(-5.71%)
Nov 08, 2023 4.880 4.930 4.700 4.730 9,331,350 -0.14(-2.87%)
Nov 07, 2023 4.780 5.160 4.770 4.870 13,370,628 -0.15(-2.99%)
Nov 06, 2023 5.200 5.260 4.830 5.020 13,746,546 -0.19(-3.65%)
Nov 03, 2023 5.540 5.600 5.050 5.210 19,079,560 -0.22(-4.05%)
Nov 02, 2023 4.640 5.735 4.570 5.430 37,684,472 +0.62(+12.89%)
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.