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

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

6.070 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 13, 2025 6.110 6.110 5.770 6.080 11,366,760 -0.02(-0.33%)
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 16,761,187 -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 36,048,708 -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 18,188,292 -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 8,348,607 -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.