PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202026.6528.0226.0227.1127.1110,463,200
Feb 24, 202024.7027.0724.5226.5026.5026,599,200
Feb 21, 202026.8126.9025.3225.4925.495,795,900
Feb 20, 202027.1027.8026.6026.9826.983,733,700
Feb 19, 202027.3027.6926.8027.1027.103,331,200
Feb 18, 202027.5027.8826.8427.0827.082,668,400
Feb 14, 202028.8928.8927.5027.6627.662,947,500
Feb 13, 202028.2030.2727.4028.8528.856,879,000
Feb 12, 202028.8429.2128.2528.3428.342,460,300
Feb 11, 202028.7529.1828.2028.6528.652,413,300
Feb 10, 202027.8329.0627.6228.6028.603,770,500
Feb 07, 202028.5928.5927.0527.8627.867,796,900
Feb 06, 202029.9430.7528.8229.0029.0012,108,500
Feb 05, 202034.0434.0931.6432.7032.709,397,700
Feb 04, 202033.9134.6033.2833.4733.477,687,600
Feb 03, 202032.8733.5031.9433.3733.374,811,400
Jan 31, 202032.2532.5231.0232.3632.363,366,300
Jan 30, 202031.2532.3031.2532.2632.263,785,400
Jan 29, 202032.3632.3630.8131.5031.503,508,500
Jan 28, 202031.5631.6530.5631.3831.383,737,900
Jan 27, 202029.6731.3829.2031.2531.254,228,500
Jan 24, 202030.0830.7728.8530.5030.505,259,000
Jan 23, 202030.6931.5929.9630.0630.063,268,500
Jan 22, 202032.3233.2030.5330.6830.685,374,900
Jan 21, 202031.6933.7031.6032.0032.004,914,300
Jan 17, 202031.0031.9530.7831.7031.703,831,300
Jan 16, 202031.1031.8030.3630.8330.835,701,300
Jan 15, 202030.9631.4429.7730.8630.867,822,700
Jan 14, 202028.8030.2628.3529.6929.694,819,100
Jan 13, 202028.3028.9727.2428.5328.533,619,100
Jan 10, 202027.8528.1526.8928.0128.015,938,400
Jan 09, 202029.3829.9427.5827.8727.876,567,700
Jan 08, 202030.0730.2528.8529.6529.657,474,100
Jan 07, 202029.4430.8428.8330.4030.403,072,000
Jan 06, 202030.6131.7029.7229.7529.754,028,900
Jan 03, 202029.4931.2529.2930.6030.604,974,100
Jan 02, 202028.9030.0227.8029.7429.745,916,200
Dec 31, 201927.4829.0627.3128.4028.403,601,700
Dec 30, 201926.8328.1126.4727.6927.694,853,000
Dec 27, 201927.0027.3025.6727.0027.006,794,900
Dec 26, 201929.0029.1826.7427.0027.008,501,700
Dec 24, 201929.0729.2528.5628.7528.751,972,600
Dec 23, 201930.1530.2028.8729.2229.224,376,500
Dec 20, 201932.0032.2529.8029.9929.998,509,200
Dec 19, 201931.7432.3931.0031.9331.933,319,000
Dec 18, 201932.7133.5031.3531.8931.894,947,600
Dec 17, 201931.6033.3230.6032.9332.935,533,800
Dec 16, 201931.6531.9230.2131.3431.343,885,600
Dec 13, 201930.9931.9730.2531.5331.533,306,100
Dec 12, 201931.6232.3629.8630.8530.856,793,700
Dec 11, 201932.1232.3829.8732.0332.037,289,000
Dec 10, 201935.0435.1031.6232.7832.7813,158,400
Dec 09, 201933.3135.3533.0434.7734.777,761,400
Dec 06, 201931.8033.3931.3632.6332.636,812,300
Dec 05, 201933.6533.6530.5131.3131.316,496,100
Dec 04, 201934.7835.3031.2232.9632.968,624,600
Dec 03, 201935.9136.0033.1433.4833.487,836,100
Dec 02, 201935.3037.0232.9636.8436.846,578,100
Nov 29, 201932.6635.7532.5135.2335.235,680,000
Nov 27, 201931.0533.0729.8532.1632.164,229,800
Nov 26, 201931.4131.5029.7530.9630.962,217,100
Nov 25, 201929.4931.1129.4930.8730.872,920,900
Nov 22, 201930.1130.6528.9029.3629.361,639,400
Nov 21, 201929.1330.0028.6629.8029.801,706,700
Nov 20, 201929.0929.9927.7529.1029.102,565,100
Nov 19, 201929.9932.0128.8029.2429.246,946,000
Nov 18, 201927.3430.3626.2430.2530.259,065,200
Nov 15, 201926.0128.8225.7127.2327.237,295,000
Nov 14, 201926.2026.2625.4025.9325.933,036,300
Nov 13, 201924.4626.8524.1525.9825.986,242,500
Nov 12, 201924.3224.9924.1924.6924.692,374,800
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, 201922.3523.4222.3123.0123.013,228,900
Oct 03, 201922.4922.8221.1422.3322.338,278,000
Oct 02, 201922.2523.1821.7622.6022.609,453,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...