NasdaqGS - Nasdaq Real Time Price USD

Peloton Interactive, Inc. (PTON)

3.1800 +0.1500 (+4.94%)
As of 2:46 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 4, 2020 115.2500 115.7000 111.9290 114.4500 114.4500 7,346,800
Dec 3, 2020 112.9200 116.2500 112.7300 116.2000 116.2000 6,989,700
Dec 2, 2020 110.8300 117.7500 110.2000 113.1800 113.1800 11,614,800
Dec 1, 2020 113.7300 115.6600 110.3000 112.0300 112.0300 10,162,300
Nov 30, 2020 110.0300 116.5200 105.6900 116.3500 116.3500 13,468,600
Nov 27, 2020 107.3300 109.9000 105.2900 108.9800 108.9800 5,602,100
Nov 25, 2020 106.2900 108.2500 105.5600 106.9400 106.9400 8,166,100
Nov 24, 2020 109.4600 110.0700 104.1500 105.4200 105.4200 11,628,100
Nov 23, 2020 110.4300 113.9400 106.0700 112.0500 112.0500 12,179,800
Nov 20, 2020 106.0000 112.8100 104.2000 110.9000 110.9000 17,323,900
Nov 19, 2020 104.1000 106.4200 102.7800 105.2600 105.2600 9,678,900
Nov 18, 2020 101.4900 105.5600 100.2600 104.4900 104.4900 11,144,400
Nov 17, 2020 102.3300 102.7800 99.6300 102.4900 102.4900 10,050,000
Nov 16, 2020 97.3000 102.0600 95.8600 101.9000 101.9000 16,488,700
Nov 13, 2020 109.0300 109.6900 99.5000 100.7900 100.7900 16,121,200
Nov 12, 2020 107.1100 112.0000 106.4500 108.7200 108.7200 17,005,100
Nov 11, 2020 103.0000 107.3500 99.8300 106.2100 106.2100 27,922,300
Nov 10, 2020 103.1000 108.6500 92.0300 105.2100 105.2100 39,736,600
Nov 9, 2020 106.6900 108.4800 94.1200 100.0100 100.0100 42,202,900
Nov 6, 2020 123.0000 132.7900 122.4900 125.4600 125.4600 24,201,800
Nov 5, 2020 122.9350 126.9100 117.8200 126.6300 126.6300 16,320,200
Nov 4, 2020 113.9900 118.9300 112.9600 118.6000 118.6000 8,066,200
Nov 3, 2020 113.5100 114.0500 110.1300 111.7000 111.7000 9,413,600
Nov 2, 2020 112.3550 116.3200 110.9180 113.4400 113.4400 8,774,200
Oct 30, 2020 114.1000 116.2100 109.0100 110.2100 110.2100 10,997,000
Oct 29, 2020 124.3000 124.9000 114.2400 115.9100 115.9100 11,407,600
Oct 28, 2020 122.1100 124.3360 119.5600 122.1200 122.1200 9,233,800
Oct 27, 2020 120.3600 122.5340 118.3100 121.1500 121.1500 8,627,000
Oct 26, 2020 123.0200 125.6500 116.0980 118.1000 118.1000 11,917,900
Oct 23, 2020 121.1000 123.6500 117.5800 122.5300 122.5300 11,544,100
Oct 22, 2020 119.7500 126.5900 118.6100 120.8000 120.8000 24,320,500
Oct 21, 2020 132.7900 136.9500 124.2800 124.3000 124.3000 19,003,700
Oct 20, 2020 133.7500 134.5500 130.3300 131.9300 131.9300 12,668,300
Oct 19, 2020 130.9400 134.5700 126.9500 133.0100 133.0100 24,250,300
Oct 16, 2020 137.6000 139.7500 128.6700 131.3300 131.3300 40,455,800
Oct 15, 2020 127.8200 137.2400 126.5500 136.4300 136.4300 26,759,200
Oct 14, 2020 132.1100 135.3100 128.2600 131.4400 131.4400 27,235,700
Oct 13, 2020 127.0000 131.9200 124.3100 130.9700 130.9700 17,317,700
Oct 12, 2020 125.0950 129.4100 122.2400 127.3000 127.3000 20,531,400
Oct 9, 2020 115.7100 123.5800 114.7800 123.0200 123.0200 17,601,900
Oct 8, 2020 118.9200 119.8900 113.7000 115.0000 115.0000 15,353,600
Oct 7, 2020 113.4800 118.4400 113.0100 116.9600 116.9600 22,040,000
Oct 6, 2020 110.7800 113.8700 109.3800 111.3100 111.3100 19,411,300
Oct 5, 2020 107.6700 110.8500 106.1100 110.7400 110.7400 16,139,400
Oct 2, 2020 105.0000 110.2500 104.0900 107.5100 107.5100 29,786,600
Oct 1, 2020 99.8300 105.7400 99.3050 105.2000 105.2000 26,735,500
Sep 30, 2020 99.9900 101.8800 98.0950 99.2400 99.2400 19,003,400
Sep 29, 2020 96.8400 102.8300 96.2700 100.4700 100.4700 41,245,200
Sep 28, 2020 97.2700 99.4000 94.4200 96.9100 96.9100 34,557,700
Sep 25, 2020 90.7570 98.4800 90.5000 97.7300 97.7300 45,866,000
Sep 24, 2020 93.9000 95.2500 88.0000 88.5600 88.5600 34,327,800
Sep 23, 2020 95.8100 100.4400 93.9100 95.2300 95.2300 55,375,400
Sep 22, 2020 90.3300 94.6500 88.4300 94.3900 94.3900 43,455,600
Sep 21, 2020 89.4000 96.5000 87.7800 94.8000 94.8000 51,263,700
Sep 18, 2020 85.2500 90.0100 83.2800 89.7000 89.7000 44,309,600
Sep 17, 2020 79.6900 85.7000 79.0200 85.2000 85.2000 30,607,900
Sep 16, 2020 83.7700 86.3500 82.2000 82.5900 82.5900 25,174,500
Sep 15, 2020 83.5000 88.5000 82.5000 85.4500 85.4500 67,929,300
Sep 14, 2020 81.7200 83.5000 78.8300 82.0100 82.0100 52,982,500
Sep 11, 2020 98.1070 98.1070 83.5800 84.0400 84.0400 87,398,100
Sep 10, 2020 93.5500 98.6100 86.3800 87.7500 87.7500 55,832,600
Sep 9, 2020 90.1600 92.0800 86.2200 91.1700 91.1700 30,086,900
Sep 8, 2020 79.3800 91.8400 79.2900 85.6000 85.6000 32,732,800
Sep 4, 2020 81.5500 84.9720 72.1100 80.6300 80.6300 16,784,900
Sep 3, 2020 87.8000 87.9000 80.5100 82.2800 82.2800 14,010,200
Sep 2, 2020 91.8000 92.5000 84.2500 91.0600 91.0600 26,695,500
Sep 1, 2020 78.3900 84.6300 78.0000 83.6700 83.6700 13,193,200
Aug 31, 2020 76.0000 77.8000 75.4100 76.6700 76.6700 15,742,500
Aug 28, 2020 72.4100 77.4550 72.2500 75.9600 75.9600 15,402,900
Aug 27, 2020 72.4000 72.4120 68.0600 70.3000 70.3000 12,952,800
Aug 26, 2020 66.9700 68.6130 66.7350 67.3000 67.3000 4,663,600
Aug 25, 2020 66.4700 67.4600 65.2900 66.4500 66.4500 4,291,700
Aug 24, 2020 69.9500 70.2500 66.2100 66.8700 66.8700 4,483,700
Aug 21, 2020 68.7100 70.9500 68.5600 69.3500 69.3500 4,077,900
Aug 20, 2020 67.5900 69.0900 67.1000 68.7200 68.7200 3,208,200
Aug 19, 2020 69.3200 69.7600 67.4600 67.5900 67.5900 4,081,900
Aug 18, 2020 65.8500 70.7800 65.5600 69.8200 69.8200 7,931,600
Aug 17, 2020 64.8800 65.4500 63.2300 65.2600 65.2600 3,850,300
Aug 14, 2020 66.6400 67.7500 64.0800 64.3400 64.3400 4,565,300
Aug 13, 2020 63.0000 66.3500 62.5000 65.7100 65.7100 9,862,700
Aug 12, 2020 65.2100 65.7300 63.7600 64.3600 64.3600 3,765,800
Aug 11, 2020 65.6900 67.2000 64.1500 64.9600 64.9600 4,140,600
Aug 10, 2020 68.4800 69.5700 65.1500 67.1200 67.1200 3,933,000
Aug 7, 2020 69.9900 70.6800 66.3700 68.3000 68.3000 4,748,000
Aug 6, 2020 71.7300 72.5000 69.6800 69.7200 69.7200 4,523,300
Aug 5, 2020 69.7300 71.7400 69.6700 71.2100 71.2100 4,990,200
Aug 4, 2020 70.9500 71.5000 69.0120 70.0100 70.0100 6,039,900
Aug 3, 2020 69.6000 73.2100 69.1000 72.6800 72.6800 7,897,300
Jul 31, 2020 66.6900 68.9400 65.6000 68.2200 68.2200 7,266,500
Jul 30, 2020 66.1700 66.6500 62.7200 65.2800 65.2800 5,413,000
Jul 29, 2020 64.7200 66.9000 64.6000 66.6500 66.6500 4,395,300
Jul 28, 2020 64.3000 66.8700 63.9300 64.1100 64.1100 5,710,000
Jul 27, 2020 62.5800 63.9100 61.7500 63.6800 63.6800 4,106,800
Jul 24, 2020 61.5600 62.3370 59.6800 61.8200 61.8200 4,048,700
Jul 23, 2020 64.3100 65.2800 60.8900 62.3100 62.3100 4,732,600
Jul 22, 2020 62.9000 64.4100 62.8810 64.1400 64.1400 4,367,400
Jul 21, 2020 64.8500 65.3100 61.9000 62.8800 62.8800 6,249,600
Jul 20, 2020 59.7210 64.9950 59.5800 64.7100 64.7100 10,351,400
Jul 17, 2020 61.5500 61.8800 58.2300 58.5300 58.5300 9,961,500
Jul 16, 2020 62.2100 62.8900 60.6500 61.2900 61.2900 5,613,700
Jul 15, 2020 61.4300 63.7200 60.8700 63.1300 63.1300 5,347,400
Jul 14, 2020 62.5800 65.0800 60.1000 62.9500 62.9500 9,576,400
Jul 13, 2020 69.2500 69.7280 61.0100 61.5800 61.5800 13,147,300
Jul 10, 2020 64.8200 68.7800 63.8000 68.4700 68.4700 9,163,700
Jul 9, 2020 63.8810 65.7200 63.5600 64.4900 64.4900 7,527,100
Jul 8, 2020 61.0400 63.2500 61.0400 62.5200 62.5200 6,058,400
Jul 7, 2020 61.0000 62.2000 59.7000 60.8200 60.8200 6,873,800
Jul 6, 2020 59.2500 62.3400 59.2400 60.4800 60.4800 5,926,700
Jul 2, 2020 60.8500 61.3900 58.9100 59.1600 59.1600 5,475,500
Jul 1, 2020 57.5400 61.0000 56.9200 60.2500 60.2500 8,335,000
Jun 30, 2020 56.2400 59.1100 56.1800 57.7700 57.7700 6,536,600
Jun 29, 2020 58.0500 58.4000 55.6800 57.2100 57.2100 6,649,500
Jun 26, 2020 58.5000 60.0000 56.3950 58.4300 58.4300 15,952,500
Jun 25, 2020 56.3900 58.3000 55.0000 58.0600 58.0600 10,180,700
Jun 24, 2020 55.9800 57.2700 52.4200 55.5500 55.5500 14,527,100
Jun 23, 2020 54.4900 56.6000 53.7200 54.8800 54.8800 12,747,300
Jun 22, 2020 52.0000 55.0300 51.6500 53.0300 53.0300 13,253,300
Jun 19, 2020 51.1300 51.9500 50.3900 50.8900 50.8900 9,522,200
Jun 18, 2020 49.7200 51.2500 49.2500 51.0800 51.0800 8,064,400
Jun 17, 2020 50.1200 51.7100 48.7300 49.1700 49.1700 9,153,300
Jun 16, 2020 48.4500 51.4500 47.0400 49.9100 49.9100 10,908,200
Jun 15, 2020 48.2700 51.0000 47.0800 49.9400 49.9400 11,490,900
Jun 12, 2020 47.0750 48.2500 45.6400 47.1000 47.1000 5,839,000
Jun 11, 2020 45.9300 49.4000 45.5100 45.9800 45.9800 8,274,300
Jun 10, 2020 48.2000 48.7820 46.5300 47.1100 47.1100 5,503,400
Jun 9, 2020 45.3700 48.0500 45.1100 47.6400 47.6400 7,740,200
Jun 8, 2020 45.2000 45.4100 42.9000 44.7800 44.7800 8,705,000
Jun 5, 2020 45.1200 46.8800 44.4100 45.9000 45.9000 8,244,100
Jun 4, 2020 47.4000 49.1900 46.6500 47.8800 47.8800 6,268,300
Jun 3, 2020 48.2100 48.4000 46.2600 47.8300 47.8300 7,144,800
Jun 2, 2020 45.8000 49.3000 45.5600 49.0100 49.0100 15,354,600
Jun 1, 2020 42.1010 45.9100 41.2600 45.8500 45.8500 9,712,800
May 29, 2020 43.0400 44.3900 41.1400 42.1900 42.1900 6,718,600
May 28, 2020 40.8500 42.9400 40.7700 42.6100 42.6100 6,016,700
May 27, 2020 41.0000 41.3700 38.8000 41.0700 41.0700 11,618,100
May 26, 2020 44.7400 45.5000 41.6800 41.7000 41.7000 9,621,800
May 22, 2020 45.1400 46.8700 44.8000 45.8100 45.8100 6,230,500
May 21, 2020 44.9800 45.6680 44.0300 45.3000 45.3000 4,292,700
May 20, 2020 44.8500 45.8900 44.1300 45.1100 45.1100 5,450,300
May 19, 2020 45.0800 45.3500 44.0000 44.8000 44.8000 7,668,000
May 18, 2020 47.2900 48.2150 43.4000 43.6100 43.6100 16,859,100
May 15, 2020 45.2500 49.6800 45.1300 48.4200 48.4200 15,808,900
May 14, 2020 45.3900 47.3800 44.8110 45.1100 45.1100 12,971,100
May 13, 2020 46.6900 46.8000 42.3900 45.1700 45.1700 15,197,600
May 12, 2020 44.3200 47.8300 44.0500 46.1700 46.1700 25,236,500
May 11, 2020 42.5100 44.3500 42.0100 42.8000 42.8000 12,684,500
May 8, 2020 42.1100 43.2700 41.2700 43.0000 43.0000 21,716,300
May 7, 2020 45.6900 45.7000 40.8000 44.1200 44.1200 53,226,000
May 6, 2020 36.8300 39.2560 35.2100 38.0300 38.0300 27,262,600
May 5, 2020 34.9600 36.3600 34.2500 36.2200 36.2200 16,784,700
May 4, 2020 32.3600 34.1700 32.0300 33.9000 33.9000 8,916,500
May 1, 2020 31.0300 32.6600 30.7000 32.0500 32.0500 4,531,900
Apr 30, 2020 32.4400 32.4900 31.2000 31.5000 31.5000 3,339,600
Apr 29, 2020 29.6700 32.2000 29.6400 31.8900 31.8900 6,454,900
Apr 28, 2020 31.9400 32.1700 29.8000 30.0000 30.0000 7,577,300
Apr 27, 2020 32.4400 33.7360 31.7300 31.7800 31.7800 6,948,400
Apr 24, 2020 30.2500 33.0200 30.0100 31.7400 31.7400 14,815,100
Apr 23, 2020 31.1600 31.7500 29.3300 29.8900 29.8900 6,794,100
Apr 22, 2020 31.8000 32.0200 30.4200 31.1800 31.1800 5,476,100
Apr 21, 2020 31.2700 32.3200 29.5100 31.3900 31.3900 9,477,800
Apr 20, 2020 31.8600 32.8700 30.9700 31.0700 31.0700 11,465,200
Apr 17, 2020 33.9000 35.0500 32.1070 33.4900 33.4900 9,704,700
Apr 16, 2020 34.5000 38.0800 34.1100 36.3500 36.3500 11,378,200
Apr 15, 2020 32.1300 36.0300 31.7000 35.6100 35.6100 13,312,700
Apr 14, 2020 32.3300 32.4800 30.5700 31.8800 31.8800 5,330,400
Apr 13, 2020 28.5300 32.2800 28.4600 31.9900 31.9900 9,420,300
Apr 9, 2020 27.6200 29.0300 27.3200 28.4500 28.4500 5,549,100
Apr 8, 2020 27.3000 27.7400 26.9100 27.5000 27.5000 3,959,300
Apr 7, 2020 28.8000 28.9600 26.0600 27.5800 27.5800 6,166,800
Apr 6, 2020 29.1900 29.4500 28.0200 28.3700 28.3700 7,596,600
Apr 3, 2020 27.0700 29.1100 26.9500 28.7500 28.7500 7,756,100
Apr 2, 2020 28.0500 28.4800 25.8500 26.7400 26.7400 6,040,000
Apr 1, 2020 26.4400 29.3400 26.0870 27.9600 27.9600 11,805,500
Mar 31, 2020 27.8900 28.5650 26.5400 26.5500 26.5500 5,728,500
Mar 30, 2020 26.8000 28.6700 26.2600 27.7000 27.7000 12,153,800
Mar 27, 2020 25.6000 26.1800 24.5800 25.9800 25.9800 4,871,200
Mar 26, 2020 24.5600 26.0500 24.3100 25.7500 25.7500 4,692,900
Mar 25, 2020 24.5700 25.1410 23.6700 24.5200 24.5200 4,290,200
Mar 24, 2020 24.2100 25.0000 23.6200 24.5700 24.5700 5,242,700
Mar 23, 2020 23.4100 24.7600 23.0700 23.3400 23.3400 5,643,600
Mar 20, 2020 25.0000 25.4000 21.7800 23.0100 23.0100 7,400,000
Mar 19, 2020 26.0000 26.5800 23.1810 24.9900 24.9900 6,849,800
Mar 18, 2020 24.5000 27.3800 24.4300 25.7900 25.7900 11,057,400
Mar 17, 2020 24.2200 27.0000 22.6900 25.4500 25.4500 15,370,300
Mar 16, 2020 18.6400 22.9400 17.7000 22.2500 22.2500 12,514,500
Mar 13, 2020 20.5200 20.6000 17.8300 19.7200 19.7200 8,873,000
Mar 12, 2020 20.7400 20.9900 18.0100 19.5100 19.5100 8,665,900
Mar 11, 2020 22.5000 23.3800 21.6400 22.0000 22.0000 6,232,700
Mar 10, 2020 24.1000 24.3300 22.3100 22.9700 22.9700 6,196,700
Mar 9, 2020 23.0000 24.7250 22.5300 23.2100 23.2100 5,288,100
Mar 6, 2020 25.9500 26.1410 24.3600 24.9800 24.9800 7,334,400
Mar 5, 2020 26.5100 27.1800 25.8450 27.1000 27.1000 5,464,800
Mar 4, 2020 27.0100 27.4500 25.7800 27.2500 27.2500 5,606,200
Mar 3, 2020 27.3400 27.5000 26.1800 26.6850 26.6850 7,938,600
Mar 2, 2020 27.2000 29.3200 26.3300 27.9200 27.9200 6,230,300
Feb 28, 2020 28.0000 28.2900 25.9250 26.6900 26.6900 9,202,400
Feb 27, 2020 28.9000 29.0000 26.6900 28.7200 28.7200 7,628,100
Feb 26, 2020 27.9500 29.6400 27.2700 29.1900 29.1900 12,866,400
Feb 25, 2020 26.6500 28.0200 26.0200 27.1100 27.1100 10,467,000
Feb 24, 2020 24.7000 27.0700 24.5200 26.5000 26.5000 26,599,200
Feb 21, 2020 26.8100 26.9000 25.3200 25.4900 25.4900 5,795,900
Feb 20, 2020 27.1000 27.8000 26.6000 26.9800 26.9800 3,733,700
Feb 19, 2020 27.3000 27.6900 26.8000 27.1000 27.1000 3,331,200
Feb 18, 2020 27.5000 27.8800 26.8400 27.0800 27.0800 2,668,400
Feb 14, 2020 28.8900 28.8900 27.5000 27.6600 27.6600 2,947,500
Feb 13, 2020 28.2000 30.2700 27.4000 28.8500 28.8500 6,879,000
Feb 12, 2020 28.8400 29.2100 28.2500 28.3400 28.3400 2,460,300
Feb 11, 2020 28.7500 29.1800 28.2000 28.6500 28.6500 2,413,300
Feb 10, 2020 27.8300 29.0600 27.6200 28.6000 28.6000 3,770,500
Feb 7, 2020 28.5900 28.5900 27.0500 27.8600 27.8600 7,796,900
Feb 6, 2020 29.9400 30.7500 28.8200 29.0000 29.0000 12,108,500
Feb 5, 2020 34.0400 34.0900 31.6400 32.7000 32.7000 9,397,700
Feb 4, 2020 33.9100 34.6000 33.2800 33.4700 33.4700 7,687,600
Feb 3, 2020 32.8700 33.5000 31.9400 33.3700 33.3700 4,807,800
Jan 31, 2020 32.2500 32.5200 31.0210 32.3600 32.3600 3,366,300
Jan 30, 2020 31.2500 32.3000 31.2500 32.2600 32.2600 3,785,400
Jan 29, 2020 32.3600 32.3600 30.8100 31.5000 31.5000 3,508,500
Jan 28, 2020 31.5600 31.6500 30.5600 31.3800 31.3800 3,737,900
Jan 27, 2020 29.6700 31.3800 29.2000 31.2500 31.2500 4,228,500
Jan 24, 2020 30.0800 30.7700 28.8500 30.5000 30.5000 5,259,000
Jan 23, 2020 30.6900 31.5900 29.9600 30.0600 30.0600 3,268,500
Jan 22, 2020 32.3200 33.2000 30.5300 30.6800 30.6800 5,374,900
Jan 21, 2020 31.6900 33.7000 31.6000 32.0000 32.0000 4,914,300
Jan 17, 2020 31.0000 31.9500 30.7830 31.7000 31.7000 3,831,300
Jan 16, 2020 31.1000 31.8000 30.3600 30.8300 30.8300 5,701,300
Jan 15, 2020 30.9600 31.4400 29.7740 30.8600 30.8600 7,822,700
Jan 14, 2020 28.8000 30.2600 28.3500 29.6900 29.6900 4,819,100
Jan 13, 2020 28.3000 28.9700 27.2400 28.5300 28.5300 3,619,100
Jan 10, 2020 27.8500 28.1500 26.8900 28.0100 28.0100 5,938,400
Jan 9, 2020 29.3800 29.9400 27.5850 27.8700 27.8700 6,567,700
Jan 8, 2020 30.0700 30.2500 28.8500 29.6500 29.6500 7,474,100
Jan 7, 2020 29.4400 30.8400 28.8300 30.4000 30.4000 3,072,000
Jan 6, 2020 30.6100 31.7050 29.7200 29.7500 29.7500 4,028,900
Jan 3, 2020 29.4900 31.2500 29.2900 30.6000 30.6000 4,974,100
Jan 2, 2020 28.9000 30.0200 27.8000 29.7400 29.7400 5,916,200
Dec 31, 2019 27.4800 29.0600 27.3100 28.4000 28.4000 3,601,700
Dec 30, 2019 26.8300 28.1080 26.4700 27.6900 27.6900 4,853,000
Dec 27, 2019 27.0000 27.3000 25.6700 27.0000 27.0000 6,794,900
Dec 26, 2019 29.0000 29.1800 26.7400 27.0000 27.0000 8,501,700
Dec 24, 2019 29.0700 29.2500 28.5600 28.7500 28.7500 1,972,600
Dec 23, 2019 30.1500 30.2000 28.8700 29.2200 29.2200 4,376,500
Dec 20, 2019 32.0000 32.2500 29.8000 29.9900 29.9900 8,509,200
Dec 19, 2019 31.7400 32.3900 31.0000 31.9300 31.9300 3,319,000
Dec 18, 2019 32.7100 33.5000 31.3540 31.8900 31.8900 4,947,600
Dec 17, 2019 31.6000 33.3200 30.6000 32.9300 32.9300 5,533,800
Dec 16, 2019 31.6500 31.9200 30.2100 31.3400 31.3400 3,885,600
Dec 13, 2019 30.9900 31.9700 30.2500 31.5300 31.5300 3,306,100
Dec 12, 2019 31.6200 32.3600 29.8600 30.8500 30.8500 6,793,700
Dec 11, 2019 32.1200 32.3800 29.8700 32.0300 32.0300 7,289,000
Dec 10, 2019 35.0400 35.1000 31.6200 32.7800 32.7800 13,158,400
Dec 9, 2019 33.3100 35.3500 33.0400 34.7700 34.7700 7,761,400
Dec 6, 2019 31.8000 33.3900 31.3600 32.6300 32.6300 6,812,300
Dec 5, 2019 33.6500 33.6500 30.5100 31.3100 31.3100 6,496,100
Dec 4, 2019 34.7800 35.3000 31.2200 32.9600 32.9600 8,624,600
Dec 3, 2019 35.9100 36.0000 33.1400 33.4800 33.4800 7,836,100
Dec 2, 2019 35.3000 37.0200 32.9600 36.8400 36.8400 6,578,100

Related Tickers

HAS Hasbro, Inc.
64.33
-0.99%
 
MAT Mattel, Inc.
18.33
-0.76%
 
PLNT Planet Fitness, Inc.
60.72
+1.39%
 
GDHG Golden Heaven Group Holdings Ltd.
0.2841
+1.10%
 
YETI YETI Holdings, Inc.
35.99
+1.15%
 
HWH HWH International Inc.
2.1400
+28.91%
 
BBIG Vinco Ventures, Inc.
0.0100
+233.33%
 
VSTO Vista Outdoor Inc.
35.03
+1.01%
 
FNKO Funko, Inc.
6.20
-0.16%
 
FXLV F45 Training Holdings Inc.
0.1500
0.00%