Skip to main content

Peloton Interactive Inc (NQ: PTON )

3.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.650 3.870 3.620 3.810 8,302,761 +0.10(+2.70%)
Jun 13, 2024 3.870 3.890 3.645 3.710 9,410,639 -0.13(-3.39%)
Jun 12, 2024 3.790 3.990 3.785 3.840 18,386,240 +0.26(+7.26%)
Jun 11, 2024 3.570 3.630 3.510 3.580 6,868,406 -0.06(-1.65%)
Jun 10, 2024 3.620 3.700 3.580 3.640 5,397,035 -0.02(-0.55%)
Jun 07, 2024 3.640 3.720 3.600 3.660 9,783,309 -0.08(-2.14%)
Jun 06, 2024 3.770 3.840 3.730 3.740 9,707,426 -0.04(-1.06%)
Jun 05, 2024 3.650 3.810 3.650 3.780 10,585,928 +0.16(+4.42%)
Jun 04, 2024 3.600 3.710 3.555 3.620 8,697,416 -0.03(-0.82%)
Jun 03, 2024 3.700 3.790 3.590 3.650 18,357,422 +0.01(+0.27%)
May 31, 2024 3.500 3.640 3.450 3.640 19,898,948 +0.17(+4.90%)
May 30, 2024 3.150 3.480 3.145 3.470 26,064,980 +0.33(+10.51%)
May 29, 2024 2.930 3.160 2.910 3.140 16,702,487 +0.15(+5.02%)
May 28, 2024 3.200 3.250 2.960 2.990 18,977,580 -0.16(-5.08%)
May 24, 2024 3.260 3.290 3.150 3.150 11,403,651 -0.08(-2.48%)
May 23, 2024 3.410 3.440 3.180 3.230 17,579,424 -0.20(-5.83%)
May 22, 2024 3.290 3.530 3.270 3.430 33,972,072 +0.16(+4.89%)
May 21, 2024 3.590 3.590 3.240 3.270 67,979,720 -0.64(-16.37%)
May 20, 2024 3.890 4.000 3.770 3.910 14,203,669 -0.01(-0.26%)
May 17, 2024 3.860 4.055 3.815 3.920 11,062,310 +0.03(+0.77%)
May 16, 2024 4.030 4.180 3.820 3.890 18,184,700 -0.18(-4.42%)
May 15, 2024 4.320 4.380 4.045 4.070 14,541,222 -0.16(-3.78%)
May 14, 2024 4.360 4.810 4.195 4.230 27,452,240 +0.04(+0.95%)
May 13, 2024 4.330 4.540 4.190 4.190 18,723,692 -0.02(-0.48%)
May 10, 2024 4.470 4.510 4.170 4.210 12,321,371 -0.25(-5.61%)
May 09, 2024 3.950 4.470 3.940 4.460 22,396,780 +0.52(+13.20%)
May 08, 2024 3.940 3.950 3.740 3.940 22,292,728 -0.15(-3.67%)
May 07, 2024 4.130 4.190 3.850 4.090 59,343,508 +0.55(+15.54%)
May 06, 2024 3.390 3.670 3.370 3.540 22,985,736 +0.12(+3.36%)
May 03, 2024 3.170 3.610 3.170 3.425 34,797,804 +0.29(+9.42%)
May 02, 2024 3.610 3.800 2.700 3.130 62,181,336 -0.09(-2.80%)
May 01, 2024 3.150 3.385 3.075 3.220 19,281,104 +0.11(+3.54%)
Apr 30, 2024 3.200 3.300 3.105 3.110 10,916,435 -0.19(-5.76%)
Apr 29, 2024 3.190 3.335 3.160 3.300 11,540,807 +0.14(+4.43%)
Apr 26, 2024 3.060 3.235 3.020 3.160 10,242,493 +0.13(+4.29%)
Apr 25, 2024 3.000 3.060 2.910 3.030 10,131,806 -0.03(-0.98%)
Apr 24, 2024 3.150 3.170 3.000 3.060 9,938,249 -0.07(-2.24%)
Apr 23, 2024 3.050 3.280 3.040 3.130 9,759,128 +0.08(+2.62%)
Apr 22, 2024 3.050 3.080 2.920 3.050 13,461,330 +0.02(+0.66%)
Apr 19, 2024 3.000 3.150 2.970 3.030 10,341,793 -0.03(-0.98%)
Apr 18, 2024 3.080 3.225 3.020 3.060 10,722,833 -0.03(-0.97%)
Apr 17, 2024 3.110 3.210 3.050 3.090 12,886,807 -0.01(-0.32%)
Apr 16, 2024 3.240 3.250 3.065 3.100 15,218,505 -0.19(-5.78%)
Apr 15, 2024 3.550 3.570 3.270 3.290 12,882,502 -0.26(-7.32%)
Apr 12, 2024 3.670 3.710 3.500 3.550 7,786,320 -0.17(-4.57%)
Apr 11, 2024 3.710 3.769 3.575 3.720 8,390,259 +0.07(+1.92%)
Apr 10, 2024 3.760 3.770 3.560 3.650 14,750,064 -0.30(-7.59%)
Apr 09, 2024 3.720 4.030 3.720 3.950 10,258,812 +0.21(+5.61%)
Apr 08, 2024 3.660 3.820 3.650 3.740 7,099,440 +0.12(+3.31%)
Apr 05, 2024 3.750 3.820 3.570 3.620 20,300,808 -0.19(-4.99%)
Apr 04, 2024 4.100 4.170 3.770 3.810 14,981,889 -0.22(-5.46%)
Apr 03, 2024 4.020 4.070 3.965 4.030 9,373,146 -0.03(-0.74%)
Apr 02, 2024 4.190 4.200 4.015 4.060 10,295,615 -0.22(-5.14%)
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.