Peloton Interactive Inc (NQ: PTON )

3.150 -0.080 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 10,295,620 -0.22(-5.14%)
Apr 01, 2024 4.340 4.370 4.170 4.280 12,919,777 -0.00(-0.12%)
Mar 28, 2024 4.420 4.310 4.280 4.285 8,246,894 -0.13(-3.05%)
Mar 27, 2024 4.190 4.430 4.155 4.420 10,039,326 +0.26(+6.25%)
Mar 26, 2024 4.190 4.350 4.150 4.160 11,566,913 -0.01(-0.24%)
Mar 25, 2024 4.190 4.339 4.124 4.170 14,403,203 -0.03(-0.71%)
Mar 22, 2024 4.390 4.390 4.040 4.200 20,406,904 -0.21(-4.76%)
Mar 21, 2024 4.460 4.600 4.410 4.410 8,551,503 -0.04(-0.90%)
Mar 20, 2024 4.250 4.490 4.205 4.450 8,587,719 +0.19(+4.46%)
Mar 19, 2024 4.310 4.370 4.250 4.260 5,690,010 -0.10(-2.29%)
Mar 18, 2024 4.350 4.390 4.240 4.360 6,613,403 +0.04(+0.93%)
Mar 15, 2024 4.350 4.580 4.310 4.320 10,790,230 -0.03(-0.69%)
Mar 14, 2024 4.400 4.465 4.180 4.350 12,529,333 -0.06(-1.36%)
Mar 13, 2024 4.580 4.810 4.400 4.410 9,809,602 -0.23(-4.96%)
Mar 12, 2024 4.720 4.770 4.570 4.640 7,072,268 -0.07(-1.49%)
Mar 11, 2024 4.700 4.960 4.640 4.710 8,848,996 +0.03(+0.64%)
Mar 08, 2024 4.530 4.760 4.490 4.680 13,728,075 +0.16(+3.54%)
Mar 07, 2024 4.430 4.580 4.240 4.520 14,967,161 +0.12(+2.73%)
Mar 06, 2024 4.310 4.460 4.215 4.400 10,581,648 +0.14(+3.29%)
Mar 05, 2024 4.290 4.380 4.220 4.260 9,474,228 -0.09(-2.07%)
Mar 04, 2024 4.630 4.630 4.330 4.350 8,855,703 -0.25(-5.43%)
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.