PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 201924.4624.9524.1524.6524.651,861,580
Nov 12, 201924.3224.9924.1924.6924.692,373,600
Nov 11, 201923.4424.1722.4524.0424.042,895,700
Nov 08, 201922.4523.5522.2523.5223.522,897,100
Nov 07, 201923.0223.3122.4122.6322.632,818,800
Nov 06, 201922.9323.2022.2923.0223.023,778,400
Nov 05, 201924.0524.2522.2522.7422.7413,499,900
Nov 04, 201925.3026.5023.5424.6124.615,985,100
Nov 01, 201923.8725.3023.7524.9924.994,894,700
Oct 31, 201923.4923.9422.9123.8723.871,910,100
Oct 30, 201923.3223.7422.6623.7223.722,481,800
Oct 29, 201921.5724.1621.4323.1823.185,125,200
Oct 28, 201922.5522.6721.4521.4621.464,159,900
Oct 25, 201921.1323.0921.0022.4022.402,517,700
Oct 24, 201921.2421.4520.7021.3421.342,684,500
Oct 23, 201921.1321.7420.4621.0821.084,938,000
Oct 22, 201922.6722.7020.9321.1621.165,875,400
Oct 21, 201923.9924.3721.7722.2622.267,992,800
Oct 18, 201924.3024.6823.1223.5223.523,392,200
Oct 17, 201923.0023.9623.0023.8623.861,185,400
Oct 16, 201923.5423.5422.4623.0323.032,457,000
Oct 15, 201921.5123.6821.5123.4423.442,871,400
Oct 14, 201922.1722.2821.4021.4721.472,651,100
Oct 11, 201923.1023.4022.1122.3922.393,394,900
Oct 10, 201924.1024.2022.8023.1423.143,490,300
Oct 09, 201923.6324.8023.2524.0024.003,165,600
Oct 08, 201923.6023.9022.3323.2123.212,902,100
Oct 07, 201923.0724.3322.4923.5123.512,741,400
Oct 04, 201922.3523.4222.3123.0123.013,229,200
Oct 03, 201922.4922.8221.1422.3322.338,280,000
Oct 02, 201922.2523.1821.7622.6022.609,454,700
Oct 01, 201925.0025.1722.5122.5122.518,816,100
Sep 30, 201925.2625.8525.0025.1025.104,482,900
Sep 27, 201926.1726.1723.7525.2425.2415,976,000
Sep 26, 201927.1727.9824.7525.7625.7647,067,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.