Home

Peloton Interactive, Inc. - Common Stock (PTON)

7.5000
-0.2800 (-3.60%)
NASDAQ · Last Trade: Oct 24th, 1:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Peloton Interactive, Inc. - Common Stock (PTON)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20257.667.757.447.507,361,7947.50
10/22/20257.808.197.497.7813,775,9627.78
10/21/20257.448.007.317.8610,843,0347.86
10/20/20257.597.757.447.4710,160,3967.47
10/17/20257.457.597.427.509,519,1597.50
10/16/20257.657.807.337.529,288,2867.52
10/15/20257.817.857.527.629,278,8207.62
10/14/20257.267.797.237.7111,035,4737.71
10/13/20257.117.446.967.3711,285,7447.37
10/10/20257.387.486.946.9616,702,3436.96
10/09/20257.327.637.287.3513,292,8657.35
10/08/20257.417.467.267.3413,508,2507.34
10/07/20258.238.287.307.3129,108,2027.31
10/06/20258.658.808.248.3419,255,5368.34
10/03/20258.759.208.528.5813,395,4478.58
10/02/20258.688.898.548.6812,354,8838.68
10/01/20259.189.188.108.6742,118,8958.67
9/30/20258.659.208.649.0019,053,0929.00
9/29/20258.788.848.158.6720,210,4668.67
9/26/20258.418.908.318.5612,203,7538.56
9/25/20258.198.708.108.4215,042,8108.42
9/24/20258.078.277.788.2511,936,8288.25
9/23/20258.348.507.978.039,069,4178.03
9/22/20258.208.458.058.339,386,9668.33
9/19/20257.858.447.788.2719,265,4678.27
9/18/20258.258.387.927.9310,331,5807.93
9/17/20257.948.307.948.139,560,5198.13
9/16/20258.188.287.727.9411,193,6687.94
9/15/20257.628.217.628.1910,359,9848.19
9/12/20257.637.647.467.567,368,3327.56
9/11/20257.908.057.547.6513,544,6097.65
9/10/20257.907.937.747.857,560,2447.85
9/09/20258.078.137.857.948,964,8317.94
9/08/20257.948.297.798.109,823,0218.10
9/05/20258.218.307.868.0210,877,5868.02
9/04/20257.638.197.628.1211,877,3468.12
9/03/20257.377.707.367.607,675,0317.60
9/02/20257.437.447.197.3710,110,8727.37
8/29/20257.577.717.477.6017,919,6047.60
8/28/20257.697.767.507.586,688,5167.58
8/27/20257.557.797.527.685,806,6497.68
8/26/20257.587.837.517.577,894,6977.57
8/25/20257.787.827.507.516,660,5317.51
8/22/20257.728.087.677.918,350,8407.91
8/21/20257.727.957.617.698,795,6017.69
8/20/20257.717.757.377.7312,543,3337.73
8/19/20258.378.387.807.8413,301,8727.84
8/18/20258.528.748.328.459,866,5378.45
8/15/20258.558.638.358.529,384,6298.52
8/14/20258.498.888.418.4912,944,6638.49
8/13/20258.258.748.218.7212,716,8518.72
8/12/20258.388.418.028.1412,053,7218.14
8/11/20257.918.647.918.2527,906,3578.25
8/08/20257.497.937.217.8428,313,8417.84
8/07/20257.428.036.847.1144,155,6327.11
8/06/20257.087.286.947.0713,992,6297.07
8/05/20257.007.286.877.1115,065,3857.11
8/04/20256.806.976.536.9612,940,1956.96
8/01/20256.936.956.456.6017,364,2656.60
7/31/20257.347.366.987.1418,994,0667.14
7/30/20256.827.486.597.3444,717,4497.34
7/29/20256.456.456.106.1810,307,7396.18
7/28/20256.536.536.296.388,046,5526.38
7/25/20256.556.606.446.567,540,4046.56
7/24/20256.656.716.426.436,672,8876.43