U.S. markets close in 1 minute

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
96.78-0.95 (-0.97%)
As of 3:59PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202097.2799.4094.4296.7896.7833,816,674
Sep 25, 202090.7698.4890.5097.7397.7345,838,400
Sep 24, 202093.9095.2588.0088.5688.5634,327,800
Sep 23, 202095.81100.4493.9195.2395.2355,375,400
Sep 22, 202090.3394.6588.4394.3994.3943,455,600
Sep 21, 202089.4096.5087.7894.8094.8051,263,700
Sep 18, 202085.2590.0183.2889.7089.7044,309,600
Sep 17, 202079.6985.7079.0285.2085.2030,607,900
Sep 16, 202083.7786.3582.2082.5982.5925,174,500
Sep 15, 202083.5088.5082.5085.4585.4567,929,300
Sep 14, 202081.7283.5078.8382.0182.0152,982,500
Sep 11, 202098.1198.1183.5884.0484.0487,398,100
Sep 10, 202093.5598.6186.3887.7587.7555,832,600
Sep 09, 202090.1692.0886.2291.1791.1730,086,900
Sep 08, 202079.3891.8479.2985.6085.6032,732,800
Sep 04, 202081.5584.9772.1180.6380.6316,784,900
Sep 03, 202087.8087.9080.5182.2882.2814,010,200
Sep 02, 202091.8092.5084.2591.0691.0626,695,500
Sep 01, 202078.3984.6378.0083.6783.6713,242,500
Aug 31, 202076.0077.8075.4176.6776.6715,742,500
Aug 28, 202072.4177.4672.2575.9675.9615,422,200
Aug 27, 202072.4072.4168.0670.3070.3012,952,800
Aug 26, 202066.9768.6166.7467.3067.304,663,600
Aug 25, 202066.4767.4665.2966.4566.454,291,700
Aug 24, 202069.9570.2566.2166.8766.874,483,700
Aug 21, 202068.7170.9568.5669.3569.354,077,900
Aug 20, 202067.5969.0967.1068.7268.723,208,200
Aug 19, 202069.3269.7667.4667.5967.594,081,900
Aug 18, 202065.8570.7865.5669.8269.827,931,600
Aug 17, 202064.8865.4563.2365.2665.263,850,300
Aug 14, 202066.6467.7564.0864.3464.344,565,300
Aug 13, 202063.0066.3562.5065.7165.719,862,700
Aug 12, 202065.2165.7363.7664.3664.363,768,800
Aug 11, 202065.6967.2064.1564.9664.964,140,600
Aug 10, 202068.4869.5765.1567.1267.123,933,000
Aug 07, 202069.9970.6866.3768.3068.304,748,000
Aug 06, 202071.7372.5069.6869.7269.724,523,300
Aug 05, 202069.7371.7469.6771.2171.214,990,200
Aug 04, 202070.9571.5069.0170.0170.016,039,900
Aug 03, 202069.6073.2169.1072.6872.687,897,300
Jul 31, 202066.6968.9465.6068.2268.227,270,700
Jul 30, 202066.1766.6562.7265.2865.285,413,000
Jul 29, 202064.7266.9064.6066.6566.654,395,300
Jul 28, 202064.3066.8763.9364.1164.115,710,000
Jul 27, 202062.5863.9161.7563.6863.684,106,800
Jul 24, 202061.5662.3459.6861.8261.824,048,700
Jul 23, 202064.3165.2860.8962.3162.314,732,600
Jul 22, 202062.9064.4162.8864.1464.144,367,400
Jul 21, 202064.8565.3161.9062.8862.886,252,300
Jul 20, 202059.7265.0059.5864.7164.7110,351,400
Jul 17, 202061.5561.8858.2358.5358.539,961,500
Jul 16, 202062.2162.8960.6561.2961.295,613,700
Jul 15, 202061.4363.7260.8763.1363.135,347,400
Jul 14, 202062.5865.0860.1062.9562.959,576,400
Jul 13, 202069.2569.7361.0161.5861.5813,147,300
Jul 10, 202064.8268.7863.8068.4768.479,163,700
Jul 09, 202063.8865.7263.5664.4964.497,527,100
Jul 08, 202061.0463.2561.0462.5262.526,058,400
Jul 07, 202061.0062.2059.7060.8260.826,873,800
Jul 06, 202059.2562.3459.2460.4860.485,926,700
Jul 02, 202060.8561.3958.9159.1659.165,475,500
Jul 01, 202057.5461.0056.9260.2560.258,335,000
Jun 30, 202056.2459.1156.1857.7757.776,536,600
Jun 29, 202058.0558.4055.6857.2157.216,649,500
Jun 26, 202058.5060.0056.4058.4358.4315,952,500
Jun 25, 202056.3958.3055.0058.0658.0610,180,700
Jun 24, 202055.9857.2752.4255.5555.5514,527,100
Jun 23, 202054.4956.6053.7254.8854.8812,747,300
Jun 22, 202052.0055.0351.6553.0353.0313,253,300
Jun 19, 202051.1351.9550.3950.8950.899,522,200
Jun 18, 202049.7251.2549.2551.0851.088,064,400
Jun 17, 202050.1251.7148.7349.1749.179,146,600
Jun 16, 202048.4551.4547.0449.9149.9110,908,200
Jun 15, 202048.2751.0047.0849.9449.9411,490,900
Jun 12, 202047.0848.2545.6447.1047.105,831,900
Jun 11, 202045.9349.4045.5145.9845.988,274,300
Jun 10, 202048.2048.7846.5347.1147.115,503,400
Jun 09, 202045.3748.0545.1147.6447.647,740,200
Jun 08, 202045.2045.4142.9044.7844.788,705,000
Jun 05, 202045.1246.8844.4145.9045.908,244,100
Jun 04, 202047.4049.1946.6547.8847.886,268,300
Jun 03, 202048.2148.4046.2647.8347.837,144,800
Jun 02, 202045.8049.3045.5649.0149.0115,354,600
Jun 01, 202042.1045.9141.2645.8545.859,712,800
May 29, 202043.0444.3941.1442.1942.196,720,500
May 28, 202040.8542.9440.7742.6142.616,016,700
May 27, 202041.0041.3738.8041.0741.0711,618,100
May 26, 202044.7445.5041.6841.7041.709,621,800
May 22, 202045.1446.8744.8045.8145.816,230,500
May 21, 202044.9845.6744.0345.3045.304,292,700
May 20, 202044.8545.8944.1345.1145.115,450,300
May 19, 202045.0845.3544.0044.8044.807,668,000
May 18, 202047.2948.2243.4043.6143.6116,883,300
May 15, 202045.2549.6845.1348.4248.4215,808,900
May 14, 202045.3947.3844.8145.1145.1112,971,100
May 13, 202046.6946.8042.3945.1745.1715,197,600
May 12, 202044.3247.8344.0546.1746.1725,236,500
May 11, 202042.5144.3542.0142.8042.8012,662,200
May 08, 202042.1143.2741.2743.0043.0021,728,700
May 07, 202045.6945.7040.8044.1244.1253,226,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...