U.S. markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
103.42-1.50 (-1.43%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021104.18105.23102.50103.42103.425,869,700
Sep 16, 2021105.56106.60103.93104.92104.923,682,300
Sep 15, 2021108.99108.99103.82105.56105.567,189,700
Sep 14, 2021111.58113.88107.82108.50108.506,512,400
Sep 13, 2021113.67114.50110.11111.51111.518,518,300
Sep 10, 2021106.91118.61106.54114.39114.3922,435,300
Sep 09, 202199.19107.7998.87107.08107.0816,954,000
Sep 08, 202196.2099.1296.0697.5097.505,426,300
Sep 07, 202198.1098.8996.0696.4896.485,734,900
Sep 03, 2021100.86101.3596.9598.5698.568,255,900
Sep 02, 2021100.18102.2899.56101.00101.008,577,100
Sep 01, 202199.91101.7598.29100.04100.049,293,600
Aug 31, 2021100.26103.1499.10100.19100.199,805,100
Aug 30, 2021103.75105.24100.55101.48101.4811,769,600
Aug 27, 2021108.05108.80102.91104.34104.3431,909,400
Aug 26, 2021116.50120.62113.35114.09114.0914,720,200
Aug 25, 2021113.00116.62112.56116.25116.254,410,000
Aug 24, 2021110.29114.26110.01113.71113.717,034,200
Aug 23, 2021105.65108.05105.34106.59106.596,596,300
Aug 20, 2021109.00111.02107.85108.07108.074,543,800
Aug 19, 2021109.11110.05107.41107.80107.803,907,700
Aug 18, 2021113.45113.90109.76110.65110.653,780,800
Aug 17, 2021109.31113.72108.53113.25113.254,644,500
Aug 16, 2021109.91111.95107.19110.00110.005,927,200
Aug 13, 2021112.13113.08109.88110.88110.883,179,600
Aug 12, 2021112.92114.51111.66112.64112.642,448,000
Aug 11, 2021114.01115.05111.86112.95112.953,833,800
Aug 10, 2021115.96118.24113.56113.84113.843,432,900
Aug 09, 2021113.11117.62111.17116.58116.585,036,700
Aug 06, 2021118.81121.17112.65112.69112.695,617,100
Aug 05, 2021119.42121.36116.80120.22120.224,303,300
Aug 04, 2021119.54121.10118.14120.93120.933,071,100
Aug 03, 2021120.84122.99117.91119.27119.273,712,700
Aug 02, 2021117.90122.69114.63120.69120.694,634,600
Jul 30, 2021116.10120.60115.77118.05118.054,417,900
Jul 29, 2021121.62123.43117.91118.10118.104,039,400
Jul 28, 2021121.75123.60120.36121.92121.923,307,100
Jul 27, 2021122.85123.94117.27121.36121.364,063,400
Jul 26, 2021121.06123.23117.75122.68122.683,239,000
Jul 23, 2021119.05122.97117.57121.55121.554,149,500
Jul 22, 2021125.73126.19119.01119.67119.676,576,700
Jul 21, 2021124.74127.17123.28126.43126.435,117,100
Jul 20, 2021124.09127.57120.51126.35126.3511,892,900
Jul 19, 2021109.99118.67109.67118.43118.439,198,400
Jul 16, 2021111.67111.95109.26110.54110.544,593,300
Jul 15, 2021111.98114.71108.10111.19111.198,178,400
Jul 14, 2021116.00116.99113.30113.36113.3610,359,500
Jul 13, 2021119.57121.61118.50119.85119.854,918,700
Jul 12, 2021118.73121.18114.54120.31120.317,372,000
Jul 09, 2021123.86123.98117.71117.84117.846,943,400
Jul 08, 2021119.86124.97118.61124.06124.065,716,200
Jul 07, 2021125.28129.70123.20123.51123.516,399,500
Jul 06, 2021121.47124.07119.73123.69123.695,878,600
Jul 02, 2021123.09124.98120.17121.60121.603,631,700
Jul 01, 2021125.00126.25121.31122.16122.164,681,700
Jun 30, 2021125.09125.66123.36124.02124.024,378,500
Jun 29, 2021125.36127.15122.22125.68125.686,133,900
Jun 28, 2021122.07127.98121.40126.92126.9211,088,500
Jun 25, 2021121.95122.42118.83121.49121.4912,475,000
Jun 24, 2021117.88124.23117.00121.85121.8512,767,000
Jun 23, 2021116.82119.61115.52117.48117.487,885,900
Jun 22, 2021107.45117.66107.45117.17117.1713,099,900
Jun 21, 2021107.59108.60104.12108.11108.117,878,200
Jun 18, 2021107.59110.19107.24109.12109.126,363,200
Jun 17, 2021104.90109.87104.61108.81108.816,552,500
Jun 16, 2021105.71106.58102.70105.07105.078,972,500
Jun 15, 2021111.99111.99105.63106.11106.116,075,100
Jun 14, 2021112.37114.75111.55112.09112.096,617,600
Jun 11, 2021104.86113.23104.62113.12113.129,666,700
Jun 10, 2021106.11107.95104.49106.08106.085,921,900
Jun 09, 2021109.30110.44106.28106.97106.975,384,600
Jun 08, 2021110.31112.46108.38109.69109.697,105,700
Jun 07, 2021105.20110.97104.25109.79109.799,138,600
Jun 04, 2021103.68104.59101.52103.01103.016,619,900
Jun 03, 2021106.93107.65102.91103.10103.108,464,900
Jun 02, 2021109.23110.57105.95108.55108.558,316,100
Jun 01, 2021110.90112.99108.56108.89108.897,181,200
May 28, 2021112.48114.00110.12110.31110.317,663,400
May 27, 2021109.32112.90106.95112.60112.6013,568,300
May 26, 202199.96110.4999.96109.56109.5626,620,600
May 25, 2021101.16102.7298.6899.4499.449,340,200
May 24, 2021101.72102.1198.12101.16101.1613,135,300
May 21, 202199.99102.2598.57100.90100.9010,514,400
May 20, 202198.20100.7597.80100.46100.4611,665,400
May 19, 202193.3597.5792.6396.5596.5514,793,300
May 18, 202192.9697.8592.5595.1995.1917,131,300
May 17, 202195.8596.9789.4392.2992.2917,851,500
May 14, 202195.6497.8092.9096.5896.5818,743,800
May 13, 202190.6995.5590.5395.2995.2928,794,600
May 12, 202188.5092.5986.5189.3589.3528,848,500
May 11, 202184.1491.3883.6391.0191.0125,425,900
May 10, 202182.5988.2781.0687.4987.4938,641,900
May 07, 202189.5592.0282.9183.8183.8162,105,000
May 06, 202180.5085.3880.4883.7883.7846,079,400
May 05, 202197.7598.8081.4182.6282.6284,914,500
May 04, 202195.0097.2792.7296.7096.709,224,500
May 03, 202198.2699.8295.3195.8495.847,059,000
Apr 30, 202197.65101.4097.2598.3598.358,767,200
Apr 29, 2021103.20103.4496.5498.9098.9013,344,300
Apr 28, 2021101.71104.39100.27103.22103.226,288,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...