Skip to main content

Peloton Interactive Inc (NQ: PTON )

5.400 +0.490 (+9.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 4.920 5.490 4.750 5.400 20,819,344 +0.49(+9.98%)
Oct 11, 2024 4.740 4.940 4.740 4.910 7,529,942 +0.17(+3.59%)
Oct 10, 2024 4.620 4.760 4.570 4.740 6,168,629 +0.02(+0.42%)
Oct 09, 2024 4.580 4.920 4.570 4.720 7,273,569 +0.14(+3.06%)
Oct 08, 2024 4.600 4.670 4.541 4.580 4,850,380 +0.00(+0.00%)
Oct 07, 2024 4.710 4.770 4.520 4.580 6,858,829 -0.12(-2.55%)
Oct 04, 2024 4.830 4.885 4.600 4.700 13,572,484 +0.04(+0.86%)
Oct 03, 2024 4.550 4.690 4.490 4.660 7,492,185 +0.04(+0.87%)
Oct 02, 2024 4.250 4.720 4.250 4.620 12,205,109 +0.28(+6.45%)
Oct 01, 2024 4.650 4.680 4.320 4.340 12,242,663 -0.34(-7.26%)
Sep 30, 2024 4.790 4.860 4.660 4.680 6,681,399 -0.13(-2.70%)
Sep 27, 2024 5.120 5.130 4.800 4.810 12,103,283 -0.16(-3.22%)
Sep 26, 2024 5.010 5.105 4.750 4.970 10,091,879 +0.09(+1.84%)
Sep 25, 2024 5.160 5.210 4.850 4.880 19,181,016 -0.29(-5.61%)
Sep 24, 2024 4.790 5.180 4.770 5.170 9,794,331 +0.43(+9.07%)
Sep 23, 2024 5.010 5.070 4.730 4.740 10,254,481 -0.16(-3.27%)
Sep 20, 2024 4.710 4.925 4.610 4.900 12,312,447 +0.15(+3.16%)
Sep 19, 2024 4.630 4.970 4.630 4.750 15,404,437 +0.32(+7.22%)
Sep 18, 2024 4.610 4.750 4.415 4.430 10,074,320 -0.17(-3.70%)
Sep 17, 2024 4.730 4.770 4.490 4.600 9,358,705 -0.12(-2.54%)
Sep 16, 2024 4.730 4.840 4.620 4.720 8,400,596 -0.01(-0.21%)
Sep 13, 2024 4.350 4.750 4.350 4.730 12,489,925 +0.46(+10.77%)
Sep 12, 2024 4.410 4.460 4.190 4.270 9,994,733 -0.15(-3.39%)
Sep 11, 2024 4.420 4.540 4.315 4.420 6,087,967 -0.01(-0.23%)
Sep 10, 2024 4.410 4.460 4.215 4.430 8,085,845 +0.03(+0.68%)
Sep 09, 2024 4.520 4.570 4.230 4.400 16,407,373 -0.13(-2.87%)
Sep 06, 2024 4.810 5.250 4.470 4.530 31,343,474 -0.24(-5.03%)
Sep 05, 2024 4.610 5.000 4.490 4.770 17,559,442 +0.20(+4.38%)
Sep 04, 2024 4.430 4.710 4.410 4.570 7,591,452 +0.09(+2.01%)
Sep 03, 2024 4.570 4.650 4.420 4.480 13,708,230 -0.18(-3.86%)
Aug 30, 2024 4.660 4.880 4.590 4.660 14,705,789 +0.03(+0.65%)
Aug 29, 2024 4.630 4.780 4.560 4.630 20,970,264 +0.10(+2.21%)
Aug 28, 2024 4.780 4.890 4.480 4.530 17,574,412 -0.29(-6.02%)
Aug 27, 2024 4.930 5.090 4.740 4.820 20,084,308 -0.08(-1.63%)
Aug 26, 2024 4.900 5.260 4.850 4.900 38,685,556 +0.06(+1.24%)
Aug 23, 2024 4.430 4.970 4.120 4.840 80,437,816 +0.29(+6.37%)
Aug 22, 2024 3.830 4.750 3.720 4.550 135,754,352 +1.19(+35.42%)
Aug 21, 2024 3.260 3.380 3.180 3.360 15,318,554 +0.16(+5.00%)
Aug 20, 2024 3.250 3.265 3.140 3.200 11,036,199 -0.03(-0.93%)
Aug 19, 2024 3.200 3.270 3.140 3.230 15,133,046 +0.02(+0.62%)
Aug 16, 2024 3.230 3.270 3.105 3.210 12,608,184 +0.00(+0.00%)
Aug 15, 2024 2.940 3.255 2.935 3.210 27,261,160 +0.33(+11.46%)
Aug 14, 2024 3.160 3.180 2.830 2.880 17,381,170 -0.14(-4.64%)
Aug 13, 2024 2.900 3.140 2.885 3.020 13,507,233 +0.13(+4.50%)
Aug 12, 2024 3.010 3.010 2.860 2.890 6,441,938 -0.10(-3.34%)
Aug 09, 2024 2.980 3.030 2.910 2.990 14,139,396 +0.01(+0.34%)
Aug 08, 2024 2.910 3.080 2.905 2.980 6,838,326 +0.06(+2.05%)
Aug 07, 2024 3.140 3.195 2.910 2.920 7,884,287 -0.15(-4.89%)
Aug 06, 2024 3.110 3.120 3.030 3.070 7,289,841 -0.01(-0.32%)
Aug 05, 2024 2.950 3.150 2.865 3.080 11,804,940 -0.12(-3.75%)
Aug 02, 2024 3.160 3.280 3.100 3.200 8,969,483 -0.12(-3.61%)
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.