Advertisement
Advertisement
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:07PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 4.6400 | 4.7900 | 4.5600 | 4.5750 | 4.5750 | 3,612,779 |
| Sep 26, 2023 | 4.4300 | 4.8100 | 4.3810 | 4.6200 | 4.6200 | 11,252,000 |
| Sep 25, 2023 | 4.3500 | 4.5900 | 4.3050 | 4.4100 | 4.4100 | 13,999,400 |
| Sep 22, 2023 | 4.5100 | 4.5600 | 4.3950 | 4.4600 | 4.4600 | 10,473,500 |
| Sep 21, 2023 | 4.5700 | 4.6150 | 4.4600 | 4.4700 | 4.4700 | 12,716,300 |
| Sep 20, 2023 | 4.8400 | 4.9100 | 4.6300 | 4.6700 | 4.6700 | 7,441,900 |
| Sep 19, 2023 | 4.6500 | 4.8400 | 4.5750 | 4.8000 | 4.8000 | 12,741,900 |
| Sep 18, 2023 | 5.0000 | 5.0000 | 4.6100 | 4.6300 | 4.6300 | 12,031,500 |
| Sep 15, 2023 | 5.1100 | 5.1270 | 4.9600 | 5.0400 | 5.0400 | 10,857,600 |
| Sep 14, 2023 | 5.2200 | 5.2590 | 5.0800 | 5.1500 | 5.1500 | 8,813,000 |
| Sep 13, 2023 | 5.3700 | 5.4100 | 5.1400 | 5.1700 | 5.1700 | 8,689,900 |
| Sep 12, 2023 | 5.2700 | 5.6000 | 5.2200 | 5.4000 | 5.4000 | 11,697,300 |
| Sep 11, 2023 | 5.5500 | 5.6400 | 5.3300 | 5.3300 | 5.3300 | 7,465,300 |
| Sep 08, 2023 | 5.7700 | 5.8450 | 5.3900 | 5.4500 | 5.4500 | 14,779,900 |
| Sep 07, 2023 | 5.9200 | 5.9650 | 5.6800 | 5.8200 | 5.8200 | 8,153,600 |
| Sep 06, 2023 | 6.5600 | 6.6600 | 6.0500 | 6.1000 | 6.1000 | 11,118,700 |
| Sep 05, 2023 | 6.4210 | 6.7100 | 6.3700 | 6.5900 | 6.5900 | 6,689,800 |
| Sep 01, 2023 | 6.4100 | 6.6300 | 6.4100 | 6.5500 | 6.5500 | 7,450,200 |
| Aug 31, 2023 | 6.2400 | 6.5200 | 6.2150 | 6.3800 | 6.3800 | 7,725,600 |
| Aug 30, 2023 | 5.9000 | 6.3300 | 5.8000 | 6.2400 | 6.2400 | 10,381,600 |
| Aug 29, 2023 | 5.8200 | 6.1700 | 5.7400 | 6.0800 | 6.0800 | 8,941,500 |
| Aug 28, 2023 | 5.8700 | 6.0150 | 5.7400 | 5.8600 | 5.8600 | 8,676,200 |
| Aug 25, 2023 | 5.5600 | 5.9700 | 5.5400 | 5.8300 | 5.8300 | 15,527,100 |
| Aug 24, 2023 | 5.3500 | 5.6900 | 5.2700 | 5.5150 | 5.5150 | 18,889,600 |
| Aug 23, 2023 | 5.1500 | 5.8000 | 5.0500 | 5.4100 | 5.4100 | 69,163,200 |
| Aug 22, 2023 | 7.1300 | 7.4870 | 6.9250 | 6.9900 | 6.9900 | 15,969,300 |
| Aug 21, 2023 | 7.0300 | 7.1500 | 6.8600 | 7.0200 | 7.0200 | 7,980,000 |
| Aug 18, 2023 | 6.8000 | 7.0700 | 6.6950 | 7.0100 | 7.0100 | 9,374,300 |
| Aug 17, 2023 | 7.3700 | 7.4300 | 6.9000 | 6.9000 | 6.9000 | 10,895,100 |
| Aug 16, 2023 | 7.3800 | 7.3850 | 7.1900 | 7.2100 | 7.2100 | 6,883,400 |
| Aug 15, 2023 | 7.6400 | 7.7500 | 7.4100 | 7.4300 | 7.4300 | 6,138,800 |
| Aug 14, 2023 | 7.5100 | 7.7900 | 7.3500 | 7.7500 | 7.7500 | 9,733,500 |
| Aug 11, 2023 | 7.9900 | 8.0100 | 7.5400 | 7.5600 | 7.5600 | 13,984,300 |
| Aug 10, 2023 | 8.3100 | 8.5100 | 8.0100 | 8.0700 | 8.0700 | 5,349,800 |
| Aug 09, 2023 | 8.5100 | 8.5600 | 8.1900 | 8.1900 | 8.1900 | 5,116,000 |
| Aug 08, 2023 | 8.2700 | 8.5600 | 8.1600 | 8.5200 | 8.5200 | 4,647,200 |
| Aug 07, 2023 | 8.7300 | 8.7400 | 8.2600 | 8.4700 | 8.4700 | 5,531,300 |
| Aug 04, 2023 | 9.2400 | 9.5000 | 8.6600 | 8.6700 | 8.6700 | 7,876,000 |
| Aug 03, 2023 | 8.9400 | 9.2000 | 8.9100 | 9.0500 | 9.0500 | 4,768,000 |
| Aug 02, 2023 | 9.2500 | 9.3700 | 8.7960 | 9.0500 | 9.0500 | 6,759,200 |
| Aug 01, 2023 | 9.5300 | 9.7150 | 9.0800 | 9.6100 | 9.6100 | 8,000,900 |
| Jul 31, 2023 | 8.7000 | 9.8700 | 8.6800 | 9.7100 | 9.7100 | 16,457,700 |
| Jul 28, 2023 | 8.5500 | 8.8460 | 8.5250 | 8.7100 | 8.7100 | 5,409,700 |
| Jul 27, 2023 | 8.8800 | 9.0000 | 8.2400 | 8.3100 | 8.3100 | 7,025,800 |
| Jul 26, 2023 | 8.6000 | 8.8400 | 8.5000 | 8.7600 | 8.7600 | 6,450,100 |
| Jul 25, 2023 | 8.8000 | 8.9200 | 8.4500 | 8.5000 | 8.5000 | 6,591,000 |
| Jul 24, 2023 | 9.1100 | 9.1100 | 8.6900 | 8.7000 | 8.7000 | 6,697,700 |
| Jul 21, 2023 | 9.4700 | 9.6200 | 9.0200 | 9.1200 | 9.1200 | 7,560,900 |
| Jul 20, 2023 | 9.6300 | 9.8100 | 9.1850 | 9.2700 | 9.2700 | 6,639,500 |
| Jul 19, 2023 | 9.1500 | 9.8300 | 9.0600 | 9.7800 | 9.7800 | 12,370,700 |
| Jul 18, 2023 | 8.7700 | 9.1700 | 8.7000 | 8.9200 | 8.9200 | 6,735,900 |
| Jul 17, 2023 | 8.6800 | 9.1800 | 8.5100 | 8.8300 | 8.8300 | 8,072,500 |
| Jul 14, 2023 | 9.6400 | 9.6400 | 8.6400 | 8.6900 | 8.6900 | 10,413,100 |
| Jul 13, 2023 | 9.5700 | 9.7300 | 9.4100 | 9.6000 | 9.6000 | 11,342,100 |
| Jul 12, 2023 | 9.2500 | 9.5200 | 9.0500 | 9.4700 | 9.4700 | 12,922,100 |
| Jul 11, 2023 | 8.5700 | 9.2000 | 8.4500 | 9.1100 | 9.1100 | 13,456,900 |
| Jul 10, 2023 | 8.0500 | 8.4300 | 7.9000 | 8.3900 | 8.3900 | 7,788,800 |
| Jul 07, 2023 | 7.7300 | 8.3900 | 7.7010 | 8.0700 | 8.0700 | 9,704,200 |
| Jul 06, 2023 | 7.9800 | 8.0200 | 7.4000 | 7.6800 | 7.6800 | 11,834,900 |
| Jul 05, 2023 | 8.1200 | 8.3200 | 7.8800 | 8.2300 | 8.2300 | 6,696,100 |
| Jul 03, 2023 | 7.8500 | 8.5200 | 7.8500 | 8.1900 | 8.1900 | 8,738,700 |
| Jun 30, 2023 | 7.6400 | 7.9500 | 7.4600 | 7.6900 | 7.6900 | 10,026,600 |
| Jun 29, 2023 | 7.2900 | 8.0100 | 7.2550 | 7.4600 | 7.4600 | 12,988,600 |
| Jun 28, 2023 | 7.4400 | 7.4570 | 7.2000 | 7.3000 | 7.3000 | 10,368,300 |
| Jun 27, 2023 | 7.3000 | 7.5700 | 7.1400 | 7.5000 | 7.5000 | 5,936,400 |
| Jun 26, 2023 | 7.2500 | 7.5600 | 7.2200 | 7.2400 | 7.2400 | 5,952,600 |
| Jun 23, 2023 | 7.3500 | 7.4200 | 7.2500 | 7.3100 | 7.3100 | 15,870,600 |
| Jun 22, 2023 | 7.5300 | 7.6200 | 7.3500 | 7.5250 | 7.5250 | 7,321,600 |
| Jun 21, 2023 | 7.9000 | 7.9050 | 7.3200 | 7.5800 | 7.5800 | 17,893,400 |
| Jun 20, 2023 | 8.5400 | 8.6150 | 8.1400 | 8.2600 | 8.2600 | 9,885,800 |
| Jun 16, 2023 | 9.0200 | 9.2000 | 8.5600 | 8.6400 | 8.6400 | 11,191,300 |
| Jun 15, 2023 | 9.5000 | 9.5000 | 8.7200 | 8.9600 | 8.9600 | 15,924,100 |
| Jun 14, 2023 | 9.5100 | 9.7600 | 9.3000 | 9.6900 | 9.6900 | 11,011,300 |
| Jun 13, 2023 | 9.0100 | 9.7100 | 9.0100 | 9.4500 | 9.4500 | 13,818,800 |
| Jun 12, 2023 | 8.4000 | 9.0100 | 8.4000 | 8.9300 | 8.9300 | 14,935,000 |
| Jun 09, 2023 | 8.4100 | 9.8200 | 8.1850 | 8.3100 | 8.3100 | 37,815,500 |
| Jun 08, 2023 | 8.1500 | 8.3400 | 7.8500 | 8.2200 | 8.2200 | 6,166,800 |
| Jun 07, 2023 | 8.5100 | 8.5700 | 7.9900 | 8.1000 | 8.1000 | 6,097,500 |
| Jun 06, 2023 | 8.0700 | 8.6600 | 8.0700 | 8.2600 | 8.2600 | 7,845,000 |
| Jun 05, 2023 | 8.3200 | 8.5600 | 8.0500 | 8.1800 | 8.1800 | 7,244,000 |
| Jun 02, 2023 | 7.9100 | 8.5100 | 7.8700 | 8.3700 | 8.3700 | 11,961,600 |
| Jun 01, 2023 | 7.2700 | 8.0000 | 7.1550 | 7.7300 | 7.7300 | 11,412,200 |
| May 31, 2023 | 7.0000 | 7.3500 | 6.9400 | 7.2800 | 7.2800 | 8,561,100 |
| May 30, 2023 | 7.0200 | 7.4400 | 6.9200 | 7.0500 | 7.0500 | 10,988,600 |
| May 26, 2023 | 7.0000 | 7.1000 | 6.8800 | 6.8900 | 6.8900 | 7,811,100 |
| May 25, 2023 | 7.1500 | 7.1500 | 6.9000 | 6.9900 | 6.9900 | 7,565,100 |
| May 24, 2023 | 7.1900 | 7.1900 | 6.8850 | 7.0600 | 7.0600 | 11,121,900 |
| May 23, 2023 | 7.2300 | 7.6350 | 7.1500 | 7.2500 | 7.2500 | 8,782,700 |
| May 22, 2023 | 7.1600 | 7.5000 | 7.0190 | 7.3300 | 7.3300 | 9,560,000 |
| May 19, 2023 | 7.3000 | 7.3000 | 7.0350 | 7.1700 | 7.1700 | 8,493,300 |
| May 18, 2023 | 7.1100 | 7.3900 | 7.0700 | 7.3500 | 7.3500 | 5,928,500 |
| May 17, 2023 | 7.0000 | 7.3450 | 6.9100 | 7.1400 | 7.1400 | 8,751,600 |
| May 16, 2023 | 7.3200 | 7.4400 | 6.8600 | 6.9800 | 6.9800 | 11,845,900 |
| May 15, 2023 | 6.9100 | 7.5600 | 6.8100 | 7.4400 | 7.4400 | 12,965,100 |
| May 12, 2023 | 6.9200 | 6.9600 | 6.6200 | 6.9400 | 6.9400 | 16,359,000 |
| May 11, 2023 | 6.9420 | 7.2900 | 6.7600 | 6.8600 | 6.8600 | 20,899,700 |
| May 10, 2023 | 8.0000 | 8.0000 | 7.2600 | 7.5300 | 7.5300 | 14,511,800 |
| May 09, 2023 | 7.9100 | 7.9900 | 7.6500 | 7.8300 | 7.8300 | 10,639,700 |
| May 08, 2023 | 8.0300 | 8.3800 | 7.8620 | 8.0900 | 8.0900 | 12,643,700 |
| May 05, 2023 | 7.7500 | 7.8890 | 7.3100 | 7.8100 | 7.8100 | 17,787,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
