Australia Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.01+0.50 (+4.76%)
At close: 04:00PM EDT
10.96 -0.05 (-0.45%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 202210.5211.0210.3911.0111.0118,078,400
23 June 20229.8510.569.6110.5110.519,816,500
22 June 20229.5410.249.519.779.779,316,100
21 June 20229.8910.339.689.709.709,044,700
17 June 20229.439.929.379.749.749,522,300
16 June 20229.759.979.299.459.4510,372,700
15 June 20229.6110.249.6110.1310.1310,847,500
14 June 20229.9710.089.449.589.5810,078,400
13 June 202210.0110.359.619.849.8413,492,700
10 June 202210.9011.0810.4610.5110.5112,967,100
09 June 202212.0712.1011.1011.1211.1215,193,400
08 June 202212.4213.0112.1312.1912.1910,673,500
07 June 202212.2212.5311.9012.4312.4314,529,400
06 June 202212.6512.8712.2912.4812.489,051,100
03 June 202213.0213.1012.3612.5312.538,501,600
02 June 202212.9913.4112.9213.1713.1713,431,400
01 June 202213.8814.3112.8912.9412.9413,768,100
31 May 202214.4614.7413.7713.9613.9611,233,800
27 May 202213.9614.5213.8714.5114.518,389,500
26 May 202213.1613.9512.8713.9013.9012,969,200
25 May 202212.4313.2712.4313.0513.0512,435,800
24 May 202213.4713.4712.3412.5212.5210,298,300
23 May 202214.5814.5813.0513.6213.629,707,100
20 May 202214.9615.0413.6814.5114.5110,296,100
19 May 202214.2815.0714.1414.7314.7311,288,900
18 May 202215.2415.9214.3114.4214.4211,321,200
17 May 202215.8316.2214.6815.5515.5519,239,400
16 May 202215.5616.1615.2615.4815.4816,844,100
13 May 202213.8915.9013.8215.8715.8723,371,300
12 May 202212.0514.1411.8013.6213.6223,504,600
11 May 202213.3313.9412.2412.3412.3428,635,700
10 May 202212.1013.4811.2512.9012.9063,037,700
09 May 202215.3415.6114.0614.1314.1315,995,000
06 May 202216.7416.9414.7015.7015.7018,179,000
05 May 202218.5318.5316.6717.0117.0110,827,500
04 May 202218.2718.8616.7818.7118.7113,104,500
03 May 202218.4418.8517.9618.3118.319,009,200
02 May 202217.6518.8317.2118.7318.739,323,800
29 Apr 202218.8419.9317.5317.5617.5611,659,900
28 Apr 202218.7119.0417.3818.4718.4712,648,600
27 Apr 202218.5519.5018.3418.6418.647,262,000
26 Apr 202220.1920.4718.9119.0219.028,822,400
25 Apr 202220.0420.5019.5320.4120.418,679,900
22 Apr 202220.7220.8819.6620.3920.3910,773,300
21 Apr 202222.0222.3520.4120.4720.478,686,100
20 Apr 202224.5724.5721.7421.7721.7711,514,500
19 Apr 202223.7625.1323.5124.5324.535,757,000
18 Apr 202223.5124.0521.9023.9123.919,825,800
14 Apr 202224.8226.5023.1023.8723.8715,065,400
13 Apr 202223.6625.0523.2925.0325.034,851,600
12 Apr 202224.1825.0823.5723.7123.715,599,800
11 Apr 202223.0124.6022.5324.1824.186,189,200
08 Apr 202224.4024.5923.4023.5623.567,830,400
07 Apr 202224.6725.2122.8524.0624.0610,194,300
06 Apr 202225.5725.8524.2524.9124.9110,038,600
05 Apr 202227.7127.9525.8826.2026.206,889,600
04 Apr 202226.4927.8325.8327.8127.816,315,000
01 Apr 202226.5726.9225.8026.3126.315,939,600
31 Mar 202228.5628.9126.2526.4226.4210,141,500
30 Mar 202230.0630.7827.9228.4428.4411,089,800
29 Mar 202228.6532.1428.3730.8930.8914,294,300
28 Mar 202228.4429.1226.8828.0728.077,858,100
25 Mar 202229.2329.6627.8228.4228.429,139,700
24 Mar 202228.3729.1827.1728.9428.948,149,800
23 Mar 202227.3329.8626.8628.7128.7111,043,900
22 Mar 202225.9328.1425.8427.5327.537,280,700
21 Mar 202226.3726.7224.9826.2526.256,553,800
18 Mar 202224.6426.7024.6126.6226.6211,291,100
17 Mar 202223.2124.7322.9224.7024.707,399,700
16 Mar 202222.8723.4422.0823.3123.319,640,500
15 Mar 202221.0122.8220.5622.6122.6113,301,700
14 Mar 202220.8121.8820.1120.2020.2011,106,600
11 Mar 202222.6422.7121.0421.1421.149,021,400
10 Mar 202222.5923.1321.9922.6122.618,629,200
09 Mar 202222.8223.8622.6923.4423.447,501,100
08 Mar 202222.2223.5021.3322.5522.5510,392,000
07 Mar 202223.5924.0822.1422.5222.5211,855,500
04 Mar 202224.8024.8222.4623.4923.4918,922,700
03 Mar 202226.9727.0224.4024.5224.5215,971,900
02 Mar 202227.4727.5125.8526.7326.7310,230,800
01 Mar 202228.8929.1527.2027.6227.628,231,800
28 Feb 202228.9529.1227.1129.0629.0610,510,200
25 Feb 202228.0828.4426.7528.1928.199,672,800
24 Feb 202225.5028.6025.2628.3028.3020,463,600
23 Feb 202228.7329.1226.7027.0027.0013,930,600
22 Feb 202229.4830.3128.4028.5528.5510,919,900
18 Feb 202230.5731.6929.0829.6329.6313,085,400
17 Feb 202231.9733.0130.2130.5930.5911,004,000
16 Feb 202233.1634.2031.5332.0532.0514,457,200
15 Feb 202233.0033.6531.9533.2533.2516,048,200
14 Feb 202233.7134.9632.1832.8332.8321,832,300
11 Feb 202236.8137.3033.6834.6834.6829,809,300
10 Feb 202236.9639.6336.4137.4637.4633,704,000
09 Feb 202236.5238.9335.6138.7738.7778,117,400
08 Feb 202230.2040.3529.7037.2737.27246,529,100
07 Feb 202231.6232.2227.9129.7529.75105,815,300
04 Feb 202224.6624.7923.2124.6024.6025,406,200
03 Feb 202226.2726.6024.1924.2524.2510,447,600
02 Feb 202227.9027.9025.8826.7026.7015,476,900
01 Feb 202227.3928.5726.5928.0228.0213,796,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...