Skip to main content

Peloton Interactive, Inc. - Common Stock (NQ: PTON )

6.080 -0.020 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 6.110 6.110 5.770 6.070 11,366,760 -0.03(-0.49%)
Mar 12, 2025 5.950 6.196 5.805 6.100 16,961,448 +0.36(+6.27%)
Mar 11, 2025 5.620 5.940 5.555 5.740 15,857,706 +0.12(+2.14%)
Mar 10, 2025 6.020 6.120 5.545 5.620 17,486,308 -0.59(-9.50%)
Mar 07, 2025 6.280 6.397 5.850 6.210 22,445,948 -0.12(-1.90%)
Mar 06, 2025 6.675 6.720 6.300 6.330 15,568,202 -0.56(-8.13%)
Mar 05, 2025 6.990 7.050 6.730 6.890 16,762,810 -0.06(-0.86%)
Mar 04, 2025 6.830 7.100 6.570 6.950 15,106,147 -0.08(-1.14%)
Mar 03, 2025 7.590 7.740 6.995 7.030 12,999,052 -0.50(-6.64%)
Feb 28, 2025 7.410 7.670 7.380 7.530 12,536,492 +0.10(+1.35%)
Feb 27, 2025 7.900 8.060 7.410 7.430 13,491,635 -0.45(-5.71%)
Feb 26, 2025 8.560 8.685 7.845 7.880 16,000,982 -0.57(-6.75%)
Feb 25, 2025 8.660 8.695 7.990 8.450 11,706,273 -0.31(-3.54%)
Feb 24, 2025 8.560 8.790 8.230 8.760 9,473,039 +0.20(+2.34%)
Feb 21, 2025 9.090 9.100 8.445 8.560 16,901,088 -0.49(-5.41%)
Feb 20, 2025 9.640 9.650 8.980 9.050 11,041,388 -0.74(-7.56%)
Feb 19, 2025 9.490 10.02 9.400 9.790 12,453,622 +0.16(+1.66%)
Feb 18, 2025 9.650 9.800 9.440 9.630 17,346,214 -0.14(-1.43%)
Feb 14, 2025 10.10 10.25 9.360 9.770 36,048,768 -0.38(-3.74%)
Feb 13, 2025 9.150 10.22 9.040 10.15 26,376,292 +0.97(+10.57%)
Feb 12, 2025 8.580 9.320 8.540 9.180 13,236,192 +0.44(+5.03%)
Feb 11, 2025 8.650 8.950 8.580 8.740 12,644,506 +0.17(+1.98%)
Feb 10, 2025 8.550 9.190 8.490 8.570 23,294,980 +0.20(+2.39%)
Feb 07, 2025 8.660 8.830 8.230 8.370 25,339,948 -0.12(-1.41%)
Feb 06, 2025 8.910 9.755 8.200 8.490 65,007,356 +0.91(+12.01%)
Feb 05, 2025 7.316 7.710 7.310 7.580 13,736,256 +0.27(+3.69%)
Feb 04, 2025 7.290 7.440 7.190 7.310 8,346,886 -0.01(-0.14%)
Feb 03, 2025 7.530 7.580 7.200 7.320 18,188,232 -0.43(-5.55%)
Jan 31, 2025 8.180 8.340 7.670 7.750 10,342,324 -0.32(-3.97%)
Jan 30, 2025 8.150 8.250 7.950 8.070 7,527,728 +0.02(+0.25%)
Jan 29, 2025 8.300 8.390 7.800 8.050 15,738,494 -0.27(-3.25%)
Jan 28, 2025 8.220 8.450 8.070 8.320 6,172,271 +0.10(+1.22%)
Jan 27, 2025 8.210 8.555 8.130 8.220 8,129,974 -0.18(-2.14%)
Jan 24, 2025 8.460 8.840 8.335 8.400 9,143,168 -0.05(-0.59%)
Jan 23, 2025 8.210 8.600 8.160 8.450 7,068,468 +0.10(+1.20%)
Jan 22, 2025 8.440 8.650 8.260 8.350 8,074,842 -0.09(-1.07%)
Jan 21, 2025 8.400 8.540 8.260 8.440 7,492,125 +0.17(+2.06%)
Jan 17, 2025 8.620 8.645 8.115 8.270 13,226,290 -0.22(-2.59%)
Jan 16, 2025 9.020 9.020 8.440 8.490 14,619,460 -0.48(-5.35%)
Jan 15, 2025 9.140 9.280 8.880 8.970 9,923,703 +0.24(+2.75%)
Jan 14, 2025 9.060 9.230 8.560 8.730 15,655,574 -0.23(-2.57%)
Jan 13, 2025 8.690 8.970 8.350 8.960 14,706,332 +0.10(+1.13%)
Jan 10, 2025 8.380 8.870 8.190 8.860 8,510,960 +0.23(+2.67%)
Jan 08, 2025 8.540 8.820 8.220 8.630 14,373,186 -0.11(-1.26%)
Jan 07, 2025 8.920 9.020 8.550 8.740 8,307,044 -0.17(-1.91%)
Jan 06, 2025 9.250 9.370 8.770 8.910 8,348,608 -0.16(-1.76%)
Jan 03, 2025 9.060 9.500 8.950 9.070 12,758,159 +0.24(+2.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.