Skip to main content

Peloton Interactive Inc (NQ: PTON )

7.250 -1.250 (-14.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.470 8.760 7.210 7.250 44,046,776 -1.25(-14.71%)
Oct 31, 2024 7.880 8.920 7.670 8.500 115,304,568 +1.85(+27.82%)
Oct 30, 2024 6.670 6.900 6.470 6.650 25,377,692 -0.13(-1.92%)
Oct 29, 2024 6.410 6.790 6.260 6.780 17,767,316 +0.38(+5.94%)
Oct 28, 2024 6.430 6.490 6.310 6.400 14,703,046 +0.12(+1.91%)
Oct 25, 2024 6.170 6.390 6.110 6.280 14,422,582 +0.14(+2.28%)
Oct 24, 2024 6.270 6.390 6.045 6.140 18,218,498 -0.13(-2.07%)
Oct 23, 2024 5.630 6.320 5.550 6.270 34,324,604 +0.62(+10.97%)
Oct 22, 2024 5.660 5.885 5.315 5.650 18,647,986 +0.17(+3.10%)
Oct 21, 2024 5.790 5.910 5.380 5.480 12,934,777 -0.36(-6.16%)
Oct 18, 2024 5.350 6.185 5.350 5.840 29,878,440 +0.57(+10.82%)
Oct 17, 2024 5.230 5.306 5.150 5.270 7,196,380 +0.01(+0.19%)
Oct 16, 2024 5.280 5.320 5.150 5.260 11,220,100 +0.05(+0.96%)
Oct 15, 2024 5.600 5.600 5.100 5.210 14,669,624 -0.19(-3.52%)
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%)
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.