Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.51+0.61 (+4.39%)
At close: 04:00PM EDT
14.55 +0.04 (+0.28%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 27, 2021103.99104.39101.36102.34102.345,712,600
Apr 26, 2021102.66103.27100.41103.27103.278,022,700
Apr 23, 2021102.38103.5999.74101.07101.0710,151,900
Apr 22, 2021101.16105.08100.03101.49101.4914,597,500
Apr 21, 2021103.29104.2599.1299.9399.9316,621,100
Apr 20, 2021108.11109.14103.92106.50106.508,472,800
Apr 19, 2021108.62112.91104.58107.75107.7522,451,300
Apr 16, 2021119.35119.48115.76116.21116.214,759,900
Apr 15, 2021120.00121.79118.20119.90119.904,704,700
Apr 14, 2021122.66122.91117.39117.80117.805,802,600
Apr 13, 2021121.49124.80120.59122.36122.366,644,700
Apr 12, 2021118.06119.43115.26118.97118.975,596,300
Apr 09, 2021122.49122.70118.41118.60118.606,751,100
Apr 08, 2021117.50124.50116.63123.62123.6214,751,500
Apr 07, 2021114.30116.20111.62115.20115.206,066,900
Apr 06, 2021109.24117.45108.28115.38115.387,403,200
Apr 05, 2021112.88112.98107.73109.09109.096,348,000
Apr 01, 2021114.99118.96111.67112.09112.096,986,400
Mar 31, 2021109.00114.50108.25112.44112.446,933,700
Mar 30, 2021103.81107.48101.81107.17107.174,201,200
Mar 29, 2021106.00108.45103.90105.02105.025,163,000
Mar 26, 2021104.11106.56102.40106.42106.426,479,700
Mar 25, 202199.67104.4798.73103.23103.238,356,500
Mar 24, 2021112.48112.89101.12101.79101.7910,340,000
Mar 23, 2021111.00116.29109.51113.35113.359,079,500
Mar 22, 2021108.97110.73106.65109.54109.546,913,600
Mar 19, 2021103.15108.93102.03108.31108.3111,222,200
Mar 18, 2021105.00107.48101.67102.74102.747,895,900
Mar 17, 2021105.53109.39102.26107.79107.799,713,000
Mar 16, 2021113.61113.98106.20107.96107.965,673,600
Mar 15, 2021111.67112.75107.35112.74112.745,327,800
Mar 12, 2021113.49115.20109.25111.55111.558,118,600
Mar 11, 2021115.40118.20114.01117.65117.658,180,600
Mar 10, 2021117.99119.12110.88111.32111.328,770,600
Mar 09, 2021108.18116.46106.29116.02116.0211,068,400
Mar 08, 2021108.69115.39100.42101.35101.3513,486,300
Mar 05, 2021105.15107.7494.00105.13105.1314,661,500
Mar 04, 2021107.74110.9797.19104.75104.7513,875,400
Mar 03, 2021117.90118.00107.80108.08108.0810,930,900
Mar 02, 2021125.00126.74117.63117.97117.975,277,800
Mar 01, 2021122.48124.40118.77123.81123.815,943,500
Feb 26, 2021118.21121.78114.61120.47120.478,635,500
Feb 25, 2021121.14124.56113.84115.21115.217,624,700
Feb 24, 2021123.00127.11118.85122.72122.727,718,800
Feb 23, 2021122.23126.95111.94126.89126.8911,066,000
Feb 22, 2021137.32138.61125.08125.75125.759,730,200
Feb 19, 2021139.66141.67137.85139.71139.714,229,600
Feb 18, 2021136.13140.66135.20138.45138.455,947,600
Feb 17, 2021145.17145.60135.03139.23139.2310,626,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement