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 (%)
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%)
Nov 01, 2023 4.770 4.840 4.550 4.810 10,922,193 +0.05(+1.05%)
Oct 31, 2023 4.710 4.800 4.585 4.760 8,256,530 +0.13(+2.81%)
Oct 30, 2023 4.360 4.690 4.360 4.630 9,923,009 +0.33(+7.67%)
Oct 27, 2023 4.490 4.550 4.280 4.300 8,665,906 -0.15(-3.37%)
Oct 26, 2023 4.640 4.725 4.395 4.450 7,950,943 -0.19(-4.09%)
Oct 25, 2023 4.810 4.840 4.540 4.640 12,163,132 -0.19(-3.93%)
Oct 24, 2023 4.780 5.185 4.740 4.830 10,690,095 +0.13(+2.77%)
Oct 23, 2023 4.810 5.025 4.650 4.700 7,296,928 -0.14(-2.89%)
Oct 20, 2023 4.700 5.010 4.590 4.840 10,769,387 +0.05(+1.04%)
Oct 19, 2023 4.570 5.055 4.530 4.790 15,404,205 -0.01(-0.21%)
Oct 18, 2023 5.120 5.140 4.780 4.800 8,915,162 -0.41(-7.87%)
Oct 17, 2023 5.100 5.299 5.080 5.210 6,581,998 +0.05(+0.97%)
Oct 16, 2023 4.920 5.225 4.900 5.160 8,784,945 +0.31(+6.39%)
Oct 13, 2023 5.020 5.040 4.810 4.850 10,367,105 -0.19(-3.77%)
Oct 12, 2023 5.460 5.490 4.950 5.040 13,096,070 -0.44(-8.03%)
Oct 11, 2023 5.270 5.540 5.255 5.480 10,537,420 +0.25(+4.78%)
Oct 10, 2023 5.150 5.470 5.115 5.230 7,676,052 +0.09(+1.75%)
Oct 09, 2023 5.060 5.210 5.020 5.140 6,236,979 +0.03(+0.59%)
Oct 06, 2023 4.920 5.190 4.920 5.110 12,717,122 -0.01(-0.20%)
Oct 05, 2023 5.270 5.460 4.975 5.120 9,259,785 -0.12(-2.38%)
Oct 04, 2023 5.080 5.270 4.950 5.245 7,412,525 +0.17(+3.45%)
Oct 03, 2023 5.390 5.440 4.940 5.070 12,815,333 -0.32(-5.94%)
Oct 02, 2023 5.010 5.410 4.950 5.390 17,976,722 +0.34(+6.73%)
Sep 29, 2023 4.990 5.240 4.970 5.050 15,612,743 +0.15(+3.06%)
Sep 28, 2023 5.090 5.230 4.610 4.900 47,392,592 +0.25(+5.38%)
Sep 27, 2023 4.640 4.790 4.500 4.650 20,000,230 +0.03(+0.65%)
Sep 26, 2023 4.430 4.810 4.381 4.620 11,254,641 +0.21(+4.76%)
Sep 25, 2023 4.350 4.450 4.320 4.410 13,999,025 -0.05(-1.12%)
Sep 22, 2023 4.510 4.560 4.395 4.460 10,508,571 -0.01(-0.22%)
Sep 21, 2023 4.570 4.615 4.460 4.470 12,718,768 -0.20(-4.28%)
Sep 20, 2023 4.840 4.910 4.630 4.670 7,442,005 -0.13(-2.71%)
Sep 19, 2023 4.650 4.840 4.575 4.800 12,742,964 +0.17(+3.67%)
Sep 18, 2023 5.000 5.000 4.610 4.630 12,007,511 -0.41(-8.13%)
Sep 15, 2023 5.110 5.127 4.960 5.040 10,871,759 -0.11(-2.14%)
Sep 14, 2023 5.220 5.259 5.080 5.150 8,808,477 -0.02(-0.39%)
Sep 13, 2023 5.370 5.410 5.140 5.170 8,681,346 -0.23(-4.26%)
Sep 12, 2023 5.270 5.600 5.220 5.400 11,696,828 +0.07(+1.31%)
Sep 11, 2023 5.550 5.640 5.330 5.330 7,459,611 -0.12(-2.20%)
Sep 08, 2023 5.770 5.845 5.390 5.450 14,798,339 -0.37(-6.36%)
Sep 07, 2023 5.920 5.965 5.680 5.820 8,153,199 -0.28(-4.59%)
Sep 06, 2023 6.560 6.660 6.050 6.100 11,105,743 -0.49(-7.44%)
Sep 05, 2023 6.420 6.710 6.370 6.590 6,689,572 +0.04(+0.61%)
Sep 01, 2023 6.410 6.630 6.410 6.550 7,456,636 +0.17(+2.66%)
Aug 31, 2023 6.240 6.520 6.215 6.380 7,725,074 +0.14(+2.24%)
Aug 30, 2023 5.900 6.330 5.800 6.240 10,378,798 +0.16(+2.63%)
Aug 29, 2023 5.820 6.170 5.740 6.080 8,939,811 +0.22(+3.75%)
Aug 28, 2023 5.870 6.015 5.740 5.860 8,673,968 +0.03(+0.51%)
Aug 25, 2023 5.560 5.970 5.540 5.830 15,527,128 +0.32(+5.71%)
Aug 24, 2023 5.350 5.690 5.270 5.515 18,879,520 +0.10(+1.94%)
Aug 23, 2023 5.150 5.800 5.050 5.410 69,123,328 -1.58(-22.60%)
Aug 22, 2023 7.130 7.487 6.925 6.990 15,925,668 -0.03(-0.43%)
Aug 21, 2023 7.030 7.150 6.860 7.020 7,968,035 +0.01(+0.14%)
Aug 18, 2023 6.800 7.070 6.695 7.010 9,387,877 +0.11(+1.59%)
Aug 17, 2023 7.370 7.430 6.900 6.900 10,891,616 -0.31(-4.30%)
Aug 16, 2023 7.380 7.385 7.190 7.210 6,865,024 -0.22(-2.96%)
Aug 15, 2023 7.640 7.750 7.410 7.430 6,130,991 -0.32(-4.13%)
Aug 14, 2023 7.510 7.790 7.350 7.750 9,728,786 +0.19(+2.51%)
Aug 11, 2023 7.990 8.010 7.540 7.560 14,048,388 -0.51(-6.32%)
Aug 10, 2023 8.310 8.510 8.010 8.070 5,346,032 -0.12(-1.47%)
Aug 09, 2023 8.510 8.560 8.190 8.190 5,109,324 -0.33(-3.87%)
Aug 08, 2023 8.270 8.560 8.160 8.520 4,645,653 +0.05(+0.59%)
Aug 07, 2023 8.730 8.740 8.260 8.470 5,521,792 -0.20(-2.31%)
Aug 04, 2023 9.240 9.500 8.660 8.670 7,883,261 -0.38(-4.20%)
Aug 03, 2023 8.940 9.200 8.910 9.050 4,787,858 +0.00(+0.00%)
Aug 02, 2023 9.250 9.370 8.796 9.050 6,765,340 -0.56(-5.83%)
Aug 01, 2023 9.530 9.715 9.080 9.610 8,022,421 -0.10(-1.03%)
Jul 31, 2023 8.700 9.870 8.680 9.710 16,449,533 +1.00(+11.48%)
Jul 28, 2023 8.550 8.845 8.525 8.710 5,417,288 +0.40(+4.81%)
Jul 27, 2023 8.880 9.000 8.240 8.310 7,012,369 -0.45(-5.14%)
Jul 26, 2023 8.600 8.840 8.500 8.760 6,445,893 +0.26(+3.06%)
Jul 25, 2023 8.800 8.920 8.450 8.500 6,586,124 -0.20(-2.30%)
Jul 24, 2023 9.110 9.110 8.690 8.700 6,704,572 -0.42(-4.61%)
Jul 21, 2023 9.470 9.620 9.020 9.120 7,573,943 -0.15(-1.62%)
Jul 20, 2023 9.630 9.810 9.185 9.270 6,633,775 -0.51(-5.21%)
Jul 19, 2023 9.150 9.830 9.060 9.780 12,351,745 +0.86(+9.64%)
Jul 18, 2023 8.770 9.170 8.700 8.920 6,733,677 +0.09(+1.02%)
Jul 17, 2023 8.680 9.180 8.510 8.830 8,065,169 +0.14(+1.61%)
Jul 14, 2023 9.640 9.640 8.640 8.690 10,511,881 -0.91(-9.48%)
Jul 13, 2023 9.570 9.730 9.410 9.600 11,339,145 +0.13(+1.37%)
Jul 12, 2023 9.250 9.520 9.050 9.470 12,950,234 +0.36(+3.95%)
Jul 11, 2023 8.570 9.200 8.450 9.110 13,450,877 +0.72(+8.58%)
Jul 10, 2023 8.050 8.430 7.900 8.390 7,784,257 +0.32(+3.97%)
Jul 07, 2023 7.730 8.390 7.701 8.070 9,732,826 +0.39(+5.08%)
Jul 06, 2023 7.980 8.020 7.400 7.680 11,837,229 -0.55(-6.68%)
Jul 05, 2023 8.120 8.320 7.880 8.230 6,693,721 +0.04(+0.49%)
Jul 03, 2023 7.850 8.520 7.850 8.190 8,738,717 +0.50(+6.50%)
Jun 30, 2023 7.640 7.950 7.460 7.690 10,034,186 +0.23(+3.08%)
Jun 29, 2023 7.290 8.010 7.255 7.460 12,986,004 +0.16(+2.19%)
Jun 28, 2023 7.440 7.457 7.200 7.300 10,361,536 -0.20(-2.67%)
Jun 27, 2023 7.300 7.570 7.140 7.500 5,932,974 +0.26(+3.59%)
Jun 26, 2023 7.250 7.560 7.220 7.240 5,949,499 -0.07(-0.96%)
Jun 23, 2023 7.350 7.420 7.250 7.310 15,995,197 -0.22(-2.86%)
Jun 22, 2023 7.530 7.620 7.350 7.525 7,308,482 -0.05(-0.73%)
Jun 21, 2023 7.900 7.905 7.320 7.580 18,158,952 -0.68(-8.23%)
Jun 20, 2023 8.540 8.615 8.140 8.260 9,881,775 -0.38(-4.40%)
Jun 16, 2023 9.020 9.200 8.560 8.640 11,196,236 -0.32(-3.57%)
Jun 15, 2023 9.500 9.500 8.720 8.960 15,919,091 +0.87(+10.75%)
May 08, 2023 8.030 8.380 7.862 8.090 12,636,187 +0.28(+3.59%)
May 05, 2023 7.750 7.889 7.310 7.810 17,794,184 +0.17(+2.23%)
May 04, 2023 7.630 7.810 7.310 7.640 27,465,158 -1.19(-13.48%)
May 03, 2023 8.570 9.185 8.570 8.830 10,844,995 +0.22(+2.56%)
May 02, 2023 9.080 9.140 8.530 8.610 6,235,188 -0.46(-5.07%)
May 01, 2023 8.840 9.180 8.730 9.070 6,586,531 +0.19(+2.14%)
Apr 28, 2023 8.690 9.040 8.540 8.880 5,446,254 +0.12(+1.37%)
Apr 27, 2023 8.690 8.877 8.575 8.760 5,459,044 +0.16(+1.86%)
Apr 26, 2023 8.900 9.110 8.530 8.600 6,369,419 -0.20(-2.27%)
Apr 25, 2023 9.200 9.300 8.800 8.800 5,845,056 -0.54(-5.78%)
Apr 24, 2023 9.440 9.650 9.015 9.340 5,788,059 -0.14(-1.48%)
Apr 21, 2023 9.070 9.520 9.000 9.480 6,063,649 +0.40(+4.41%)
Apr 20, 2023 9.335 9.520 8.955 9.080 8,270,574 -0.44(-4.62%)
Apr 19, 2023 9.530 9.730 9.435 9.520 7,492,808 -0.38(-3.84%)
Apr 18, 2023 9.900 10.13 9.715 9.900 5,383,634 +0.13(+1.33%)
Apr 17, 2023 9.540 9.820 9.480 9.770 5,597,167 +0.19(+1.98%)
Apr 14, 2023 10.08 10.10 9.560 9.580 9,267,831 -0.54(-5.34%)
Apr 13, 2023 10.25 10.44 10.00 10.12 9,457,181 -0.08(-0.78%)
Apr 12, 2023 11.66 11.67 10.01 10.20 16,188,775 -1.29(-11.23%)
Apr 11, 2023 11.53 11.78 11.40 11.49 7,377,276 +0.12(+1.06%)
Apr 10, 2023 11.19 11.50 11.09 11.37 6,674,881 -0.04(-0.35%)
Apr 06, 2023 11.12 11.58 10.97 11.41 7,742,844 +0.28(+2.52%)
Apr 05, 2023 11.56 11.56 11.01 11.13 7,242,069 -0.60(-5.12%)
Apr 04, 2023 11.82 12.02 11.47 11.73 4,947,008 +0.02(+0.17%)
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.