Advertisement
Advertisement
U.S. markets open in 1 hour 55 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.24+0.04 (+0.49%)
At close: 04:00PM EDT
8.15 -0.09 (-1.09%)
Pre-Market: 07:18AM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 20228.228.428.038.248.249,145,100
Sep 27, 20228.328.798.068.208.2013,653,700
Sep 26, 20228.508.858.068.228.2212,342,500
Sep 23, 20228.468.698.288.518.5110,979,300
Sep 22, 20228.999.118.598.598.599,724,400
Sep 21, 20229.859.909.059.059.0512,121,300
Sep 20, 20229.9010.249.639.659.6510,417,500
Sep 19, 20229.719.999.599.929.926,869,700
Sep 16, 202210.4010.409.719.749.7414,161,900
Sep 15, 202210.0710.8510.0010.6810.6810,391,700
Sep 14, 202210.0410.279.6610.2310.238,890,000
Sep 13, 202210.4510.459.489.919.9123,635,100
Sep 12, 202210.2611.0810.2411.0511.0512,914,700
Sep 09, 20229.3010.399.3010.3110.3118,697,800
Sep 08, 20228.849.198.649.109.108,157,400
Sep 07, 20228.609.158.578.978.979,401,900
Sep 06, 20229.369.398.688.698.6913,447,100
Sep 02, 202210.3110.479.409.449.4416,314,100
Sep 01, 20229.9510.309.6510.2810.2811,753,600
Aug 31, 20229.7510.279.6710.1910.1930,546,900
Aug 30, 202210.7610.899.529.589.5819,154,700
Aug 29, 202210.4810.9210.3510.4710.4715,778,600
Aug 26, 202211.0311.0410.1210.6110.6125,524,300
Aug 25, 202211.6811.8610.6511.0111.0159,490,200
Aug 24, 202212.3513.6612.1613.4813.4883,422,100
Aug 23, 202211.5011.6410.7811.2011.2014,795,400
Aug 22, 202211.3811.7511.1311.5811.5810,048,900
Aug 19, 202212.3212.4111.3611.7111.7110,943,400
Aug 18, 202212.8612.8612.2912.6612.6611,137,500
Aug 17, 202213.3113.6512.8512.9412.9411,485,400
Aug 16, 202213.3814.3212.9113.6913.6915,441,300
Aug 15, 202213.3413.7712.6913.5313.5316,205,600
Aug 12, 202212.0813.7911.8213.5313.5328,058,100
Aug 11, 202212.2413.5611.7311.9111.9116,593,000
Aug 10, 202211.6112.0711.4111.9211.929,047,300
Aug 09, 202211.5711.6610.8811.0911.099,641,500
Aug 08, 202211.9312.6711.6611.9111.9114,643,100
Aug 05, 202210.3411.8710.0511.7911.7915,169,200
Aug 04, 202211.3111.4910.4510.5010.5011,412,200
Aug 03, 202210.8411.4810.6411.3911.3911,918,100
Aug 02, 20229.6310.959.5610.7210.7213,290,500
Aug 01, 20229.509.819.169.699.698,974,900
Jul 29, 20229.249.558.889.499.498,819,500
Jul 28, 20229.029.368.689.339.3310,579,000
Jul 27, 20229.009.098.569.009.008,816,200
Jul 26, 20229.319.318.598.718.7110,864,500
Jul 25, 20229.859.869.279.559.557,980,800
Jul 22, 202211.1011.119.729.779.7715,741,500
Jul 21, 202210.8111.4010.7011.2611.2613,882,700
Jul 20, 20229.4511.049.3811.0311.0326,785,000
Jul 19, 20228.779.478.509.409.4014,258,600
Jul 18, 20228.759.148.578.638.639,571,300
Jul 15, 20228.448.688.228.488.489,637,200
Jul 14, 20228.898.938.328.348.3412,778,900
Jul 13, 20228.949.198.668.938.9314,000,200
Jul 12, 20229.379.539.029.259.2516,359,000
Jul 11, 202210.0610.118.918.928.9211,316,500
Jul 08, 202210.5210.9310.1110.2110.219,583,700
Jul 07, 202210.1710.7010.1010.6510.656,899,200
Jul 06, 202210.3110.6410.0610.1510.158,189,800
Jul 05, 20229.1110.418.7310.4110.4112,541,000
Jul 01, 20229.129.468.889.139.139,338,500
Jun 30, 20229.389.428.749.189.1811,784,100
Jun 29, 20229.789.819.119.459.4511,346,300
Jun 28, 202210.7010.949.829.869.867,483,000
Jun 27, 202211.1211.2210.3010.7910.798,559,700
Jun 24, 202210.5211.0210.3911.0111.0118,093,200
Jun 23, 20229.8510.569.6110.5110.519,816,500
Jun 22, 20229.5410.249.519.779.779,316,100
Jun 21, 20229.8910.339.689.709.709,044,700
Jun 17, 20229.439.929.379.749.749,527,400
Jun 16, 20229.759.979.299.459.4510,372,700
Jun 15, 20229.6110.249.6110.1310.1310,847,500
Jun 14, 20229.9710.089.449.589.5810,078,400
Jun 13, 202210.0110.359.619.849.8413,492,700
Jun 10, 202210.9011.0810.4610.5110.5112,967,100
Jun 09, 202212.0712.1011.1011.1211.1215,193,400
Jun 08, 202212.4213.0112.1312.1912.1910,673,500
Jun 07, 202212.2212.5311.9012.4312.4314,529,400
Jun 06, 202212.6512.8712.2912.4812.489,051,100
Jun 03, 202213.0213.1012.3612.5312.538,510,200
Jun 02, 202212.9913.4112.9213.1713.1713,431,400
Jun 01, 202213.8814.3112.8912.9412.9413,768,100
May 31, 202214.4614.7413.7713.9613.9611,233,800
May 27, 202213.9614.5213.8714.5114.518,389,500
May 26, 202213.1613.9512.8713.9013.9012,969,200
May 25, 202212.4313.2712.4313.0513.0512,435,800
May 24, 202213.4713.4712.3412.5212.5210,298,300
May 23, 202214.5814.5813.0513.6213.629,707,100
May 20, 202214.9615.0413.6814.5114.5110,296,100
May 19, 202214.2815.0714.1414.7314.7311,288,900
May 18, 202215.2415.9214.3114.4214.4211,321,200
May 17, 202215.8316.2214.6815.5515.5519,239,400
May 16, 202215.5616.1615.2615.4815.4816,844,100
May 13, 202213.8915.9013.8215.8715.8723,371,300
May 12, 202212.0514.1411.8013.6213.6223,504,600
May 11, 202213.3313.9412.2412.3412.3428,635,700
May 10, 202212.1013.4811.2512.9012.9063,037,700
May 09, 202215.3415.6114.0614.1314.1315,995,000
May 06, 202216.7416.9414.7015.7015.7018,179,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement