Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

14.51

+0.61

(+4.39%)

At close: 04:00PM EDT

14.55

+0.04

(+0.28%)

After hours:

07:59PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 09, 2021	123.86	123.98	117.71	117.84	117.84	6,943,400
Jul 08, 2021	119.86	124.97	118.61	124.06	124.06	5,716,200
Jul 07, 2021	125.28	129.70	123.20	123.51	123.51	6,399,500
Jul 06, 2021	121.47	124.07	119.73	123.69	123.69	5,878,600
Jul 02, 2021	123.09	124.98	120.17	121.60	121.60	3,631,700
Jul 01, 2021	125.00	126.25	121.31	122.16	122.16	4,681,700
Jun 30, 2021	125.09	125.66	123.36	124.02	124.02	4,378,500
Jun 29, 2021	125.36	127.15	122.22	125.68	125.68	6,133,900
Jun 28, 2021	122.07	127.98	121.40	126.92	126.92	11,088,500
Jun 25, 2021	121.95	122.42	118.83	121.49	121.49	12,475,000
Jun 24, 2021	117.88	124.23	117.00	121.85	121.85	12,767,000
Jun 23, 2021	116.82	119.61	115.52	117.48	117.48	7,885,900
Jun 22, 2021	107.45	117.66	107.45	117.17	117.17	13,099,900
Jun 21, 2021	107.59	108.60	104.12	108.11	108.11	7,878,200
Jun 18, 2021	107.59	110.19	107.24	109.12	109.12	6,363,200
Jun 17, 2021	104.90	109.87	104.61	108.81	108.81	6,552,500
Jun 16, 2021	105.71	106.58	102.70	105.07	105.07	8,972,500
Jun 15, 2021	111.99	111.99	105.63	106.11	106.11	6,075,100
Jun 14, 2021	112.37	114.75	111.55	112.09	112.09	6,617,600
Jun 11, 2021	104.86	113.23	104.62	113.12	113.12	9,666,700
Jun 10, 2021	106.11	107.95	104.49	106.08	106.08	5,921,900
Jun 09, 2021	109.30	110.44	106.28	106.97	106.97	5,384,600
Jun 08, 2021	110.31	112.46	108.38	109.69	109.69	7,105,700
Jun 07, 2021	105.20	110.97	104.25	109.79	109.79	9,138,600
Jun 04, 2021	103.68	104.59	101.52	103.01	103.01	6,619,900
Jun 03, 2021	106.93	107.65	102.91	103.10	103.10	8,464,900
Jun 02, 2021	109.23	110.57	105.95	108.55	108.55	8,316,100
Jun 01, 2021	110.90	112.99	108.56	108.89	108.89	7,181,200
May 28, 2021	112.48	114.00	110.12	110.31	110.31	7,663,400
May 27, 2021	109.32	112.90	106.95	112.60	112.60	13,568,300
May 26, 2021	99.96	110.49	99.96	109.56	109.56	26,620,600
May 25, 2021	101.16	102.72	98.68	99.44	99.44	9,340,200
May 24, 2021	101.72	102.11	98.12	101.16	101.16	13,135,300
May 21, 2021	99.99	102.25	98.57	100.90	100.90	10,514,400
May 20, 2021	98.20	100.75	97.80	100.46	100.46	11,665,400
May 19, 2021	93.35	97.57	92.63	96.55	96.55	14,793,300
May 18, 2021	92.96	97.85	92.55	95.19	95.19	17,131,300
May 17, 2021	95.85	96.97	89.43	92.29	92.29	17,851,500
May 14, 2021	95.64	97.80	92.90	96.58	96.58	18,743,800
May 13, 2021	90.69	95.55	90.53	95.29	95.29	28,794,600
May 12, 2021	88.50	92.59	86.51	89.35	89.35	28,848,500
May 11, 2021	84.14	91.38	83.63	91.01	91.01	25,425,900
May 10, 2021	82.59	88.27	81.06	87.49	87.49	38,641,900
May 07, 2021	89.55	92.02	82.91	83.81	83.81	62,105,000
May 06, 2021	80.50	85.38	80.48	83.78	83.78	46,079,400
May 05, 2021	97.75	98.80	81.41	82.62	82.62	84,914,500
May 04, 2021	95.00	97.27	92.72	96.70	96.70	9,224,500
May 03, 2021	98.26	99.82	95.31	95.84	95.84	7,059,000
Apr 30, 2021	97.65	101.40	97.25	98.35	98.35	8,767,200
Apr 29, 2021	103.20	103.44	96.54	98.90	98.90	13,344,300
Apr 28, 2021	101.71	104.39	100.27	103.22	103.22	6,288,800
Apr 27, 2021	103.99	104.39	101.36	102.34	102.34	5,712,600
Apr 26, 2021	102.66	103.27	100.41	103.27	103.27	8,022,700
Apr 23, 2021	102.38	103.59	99.74	101.07	101.07	10,151,900
Apr 22, 2021	101.16	105.08	100.03	101.49	101.49	14,597,500
Apr 21, 2021	103.29	104.25	99.12	99.93	99.93	16,621,100
Apr 20, 2021	108.11	109.14	103.92	106.50	106.50	8,472,800
Apr 19, 2021	108.62	112.91	104.58	107.75	107.75	22,451,300
Apr 16, 2021	119.35	119.48	115.76	116.21	116.21	4,759,900
Apr 15, 2021	120.00	121.79	118.20	119.90	119.90	4,704,700
Apr 14, 2021	122.66	122.91	117.39	117.80	117.80	5,802,600
Apr 13, 2021	121.49	124.80	120.59	122.36	122.36	6,644,700
Apr 12, 2021	118.06	119.43	115.26	118.97	118.97	5,596,300
Apr 09, 2021	122.49	122.70	118.41	118.60	118.60	6,751,100
Apr 08, 2021	117.50	124.50	116.63	123.62	123.62	14,751,500
Apr 07, 2021	114.30	116.20	111.62	115.20	115.20	6,066,900
Apr 06, 2021	109.24	117.45	108.28	115.38	115.38	7,403,200
Apr 05, 2021	112.88	112.98	107.73	109.09	109.09	6,348,000
Apr 01, 2021	114.99	118.96	111.67	112.09	112.09	6,986,400
Mar 31, 2021	109.00	114.50	108.25	112.44	112.44	6,933,700
Mar 30, 2021	103.81	107.48	101.81	107.17	107.17	4,201,200
Mar 29, 2021	106.00	108.45	103.90	105.02	105.02	5,163,000
Mar 26, 2021	104.11	106.56	102.40	106.42	106.42	6,479,700
Mar 25, 2021	99.67	104.47	98.73	103.23	103.23	8,356,500
Mar 24, 2021	112.48	112.89	101.12	101.79	101.79	10,340,000
Mar 23, 2021	111.00	116.29	109.51	113.35	113.35	9,079,500
Mar 22, 2021	108.97	110.73	106.65	109.54	109.54	6,913,600
Mar 19, 2021	103.15	108.93	102.03	108.31	108.31	11,222,200
Mar 18, 2021	105.00	107.48	101.67	102.74	102.74	7,895,900
Mar 17, 2021	105.53	109.39	102.26	107.79	107.79	9,713,000
Mar 16, 2021	113.61	113.98	106.20	107.96	107.96	5,673,600
Mar 15, 2021	111.67	112.75	107.35	112.74	112.74	5,327,800
Mar 12, 2021	113.49	115.20	109.25	111.55	111.55	8,118,600
Mar 11, 2021	115.40	118.20	114.01	117.65	117.65	8,180,600
Mar 10, 2021	117.99	119.12	110.88	111.32	111.32	8,770,600
Mar 09, 2021	108.18	116.46	106.29	116.02	116.02	11,068,400
Mar 08, 2021	108.69	115.39	100.42	101.35	101.35	13,486,300
Mar 05, 2021	105.15	107.74	94.00	105.13	105.13	14,661,500
Mar 04, 2021	107.74	110.97	97.19	104.75	104.75	13,875,400
Mar 03, 2021	117.90	118.00	107.80	108.08	108.08	10,930,900
Mar 02, 2021	125.00	126.74	117.63	117.97	117.97	5,277,800
Mar 01, 2021	122.48	124.40	118.77	123.81	123.81	5,943,500
Feb 26, 2021	118.21	121.78	114.61	120.47	120.47	8,635,500
Feb 25, 2021	121.14	124.56	113.84	115.21	115.21	7,624,700
Feb 24, 2021	123.00	127.11	118.85	122.72	122.72	7,718,800
Feb 23, 2021	122.23	126.95	111.94	126.89	126.89	11,066,000
Feb 22, 2021	137.32	138.61	125.08	125.75	125.75	9,730,200
Feb 19, 2021	139.66	141.67	137.85	139.71	139.71	4,229,600
Feb 18, 2021	136.13	140.66	135.20	138.45	138.45	5,947,600
Feb 17, 2021	145.17	145.60	135.03	139.23	139.23	10,626,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,158.24+100.40(+2.47%)

Dow 3033,212.96+575.77(+1.76%)

Nasdaq12,131.13+390.48(+3.33%)

Russell 20001,887.90+49.66(+2.70%)

Crude Oil115.07+0.98(+0.86%)

Gold1,857.30+3.40(+0.18%)

Peloton Interactive, Inc. (PTON)

S&P 500
4,158.24
+100.40(+2.47%)

Dow 30
33,212.96
+575.77(+1.76%)

Nasdaq
12,131.13
+390.48(+3.33%)

Russell 2000
1,887.90
+49.66(+2.70%)

Crude Oil
115.07
+0.98(+0.86%)

Gold
1,857.30
+3.40(+0.18%)