Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.0500 | 3.2800 | 3.0450 | 3.1600 | 3.1600 | 5,555,485 |
| 22 Apr 2024 | 3.0500 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 13,455,100 |
| 19 Apr 2024 | 3.0000 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 10,316,000 |
| 18 Apr 2024 | 3.0800 | 3.2250 | 3.0200 | 3.0600 | 3.0600 | 10,747,300 |
| 17 Apr 2024 | 3.1100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 12,914,300 |
| 16 Apr 2024 | 3.2400 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 15,228,000 |
| 15 Apr 2024 | 3.5500 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 12,888,000 |
| 12 Apr 2024 | 3.6700 | 3.7100 | 3.5000 | 3.5500 | 3.5500 | 7,756,500 |
| 11 Apr 2024 | 3.7100 | 3.7690 | 3.5750 | 3.7200 | 3.7200 | 8,392,500 |
| 10 Apr 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 14,758,700 |
| 09 Apr 2024 | 3.7200 | 4.0300 | 3.7200 | 3.9500 | 3.9500 | 10,272,700 |
| 08 Apr 2024 | 3.6600 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 7,101,400 |
| 05 Apr 2024 | 3.7500 | 3.8200 | 3.5700 | 3.6200 | 3.6200 | 20,279,600 |
| 04 Apr 2024 | 4.1000 | 4.1700 | 3.7700 | 3.8100 | 3.8100 | 14,996,100 |
| 03 Apr 2024 | 4.0200 | 4.0700 | 3.9650 | 4.0300 | 4.0300 | 9,376,800 |
| 02 Apr 2024 | 4.1900 | 4.2000 | 4.0150 | 4.0600 | 4.0600 | 10,300,600 |
| 01 Apr 2024 | 4.3400 | 4.3700 | 4.1700 | 4.2800 | 4.2800 | 12,918,900 |
| 28 Mar 2024 | 4.4200 | 4.5210 | 4.2800 | 4.2850 | 4.2850 | 8,246,900 |
| 27 Mar 2024 | 4.1900 | 4.4300 | 4.1550 | 4.4200 | 4.4200 | 10,040,700 |
| 26 Mar 2024 | 4.1900 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 11,577,700 |
| 25 Mar 2024 | 4.1900 | 4.3390 | 4.1240 | 4.1700 | 4.1700 | 14,404,600 |
| 22 Mar 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2000 | 4.2000 | 20,387,300 |
| 21 Mar 2024 | 4.4600 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 8,552,100 |
| 20 Mar 2024 | 4.2500 | 4.4900 | 4.2050 | 4.4500 | 4.4500 | 8,591,700 |
| 19 Mar 2024 | 4.3100 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 5,707,400 |
| 18 Mar 2024 | 4.3500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 6,615,000 |
| 15 Mar 2024 | 4.3500 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 10,785,900 |
| 14 Mar 2024 | 4.4000 | 4.4650 | 4.1800 | 4.3500 | 4.3500 | 12,530,400 |
| 13 Mar 2024 | 4.5800 | 4.8100 | 4.4000 | 4.4100 | 4.4100 | 9,815,400 |
| 12 Mar 2024 | 4.7200 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 7,073,700 |
| 11 Mar 2024 | 4.7000 | 4.9600 | 4.6400 | 4.7100 | 4.7100 | 8,849,500 |
| 08 Mar 2024 | 4.5300 | 4.7600 | 4.4900 | 4.6800 | 4.6800 | 13,719,500 |
| 07 Mar 2024 | 4.4300 | 4.5800 | 4.2400 | 4.5200 | 4.5200 | 14,974,100 |
| 06 Mar 2024 | 4.3100 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 10,587,700 |
| 05 Mar 2024 | 4.2900 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 9,480,800 |
| 04 Mar 2024 | 4.6300 | 4.6300 | 4.3300 | 4.3500 | 4.3500 | 8,865,100 |
| 01 Mar 2024 | 4.5000 | 4.7200 | 4.4000 | 4.6000 | 4.6000 | 10,398,200 |
| 29 Feb 2024 | 4.7400 | 4.8500 | 4.5000 | 4.5200 | 4.5200 | 10,982,500 |
| 28 Feb 2024 | 4.6100 | 4.7600 | 4.5300 | 4.6400 | 4.6400 | 8,018,400 |
| 27 Feb 2024 | 4.6500 | 4.7900 | 4.5600 | 4.7000 | 4.7000 | 12,452,000 |
| 26 Feb 2024 | 4.3300 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 13,810,400 |
| 23 Feb 2024 | 4.2600 | 4.3700 | 4.1700 | 4.3500 | 4.3500 | 8,699,100 |
| 22 Feb 2024 | 4.3200 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 7,458,500 |
| 21 Feb 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 6,793,100 |
| 20 Feb 2024 | 4.4500 | 4.4700 | 4.2800 | 4.3500 | 4.3500 | 9,406,600 |
| 16 Feb 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 10,209,600 |
| 15 Feb 2024 | 4.6900 | 4.8200 | 4.6100 | 4.6600 | 4.6600 | 8,864,300 |
| 14 Feb 2024 | 4.5500 | 4.7200 | 4.5200 | 4.7100 | 4.7100 | 8,431,900 |
| 13 Feb 2024 | 4.6000 | 4.6500 | 4.4200 | 4.4500 | 4.4500 | 12,922,100 |
| 12 Feb 2024 | 4.5850 | 5.0650 | 4.5500 | 4.8100 | 4.8100 | 17,407,100 |
| 09 Feb 2024 | 4.5800 | 4.6950 | 4.4600 | 4.5500 | 4.5500 | 12,029,700 |
| 08 Feb 2024 | 4.3700 | 4.5800 | 4.2600 | 4.5300 | 4.5300 | 15,157,200 |
| 07 Feb 2024 | 4.3400 | 4.4700 | 4.2900 | 4.3900 | 4.3900 | 11,732,100 |
| 06 Feb 2024 | 4.0500 | 4.4400 | 4.0000 | 4.3800 | 4.3800 | 19,989,600 |
| 05 Feb 2024 | 4.2000 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 19,602,500 |
| 02 Feb 2024 | 4.3100 | 4.5000 | 4.1000 | 4.2400 | 4.2400 | 36,977,300 |
| 01 Feb 2024 | 5.2300 | 5.3000 | 4.1700 | 4.2100 | 4.2100 | 84,237,900 |
| 31 Jan 2024 | 5.7300 | 6.0400 | 5.5600 | 5.5600 | 5.5600 | 19,093,600 |
| 30 Jan 2024 | 6.0200 | 6.0300 | 5.7400 | 5.8100 | 5.8100 | 14,896,100 |
| 29 Jan 2024 | 5.8200 | 6.1100 | 5.5920 | 6.1100 | 6.1100 | 13,224,900 |
| 26 Jan 2024 | 5.8600 | 6.0000 | 5.7300 | 5.8000 | 5.8000 | 9,925,500 |
| 25 Jan 2024 | 5.7200 | 5.8900 | 5.6200 | 5.8000 | 5.8000 | 11,008,300 |
| 24 Jan 2024 | 5.9400 | 5.9550 | 5.6100 | 5.6900 | 5.6900 | 11,383,100 |
| 23 Jan 2024 | 5.9700 | 6.1800 | 5.8000 | 5.8200 | 5.8200 | 10,759,700 |
| 22 Jan 2024 | 5.6400 | 6.2100 | 5.5600 | 5.8600 | 5.8600 | 14,683,900 |
| 19 Jan 2024 | 5.8100 | 5.8200 | 5.3700 | 5.5700 | 5.5700 | 16,408,500 |
| 18 Jan 2024 | 5.8800 | 5.9300 | 5.6500 | 5.7900 | 5.7900 | 8,561,400 |
| 17 Jan 2024 | 5.6900 | 5.8650 | 5.5600 | 5.8000 | 5.8000 | 9,242,300 |
| 16 Jan 2024 | 5.7600 | 5.8100 | 5.6300 | 5.8100 | 5.8100 | 9,078,200 |
| 12 Jan 2024 | 5.9600 | 6.2100 | 5.7800 | 5.8300 | 5.8300 | 12,310,500 |
| 11 Jan 2024 | 6.0300 | 6.0800 | 5.6300 | 5.9800 | 5.9800 | 18,386,800 |
| 10 Jan 2024 | 6.1700 | 6.2850 | 5.8750 | 6.1100 | 6.1100 | 15,935,900 |
| 09 Jan 2024 | 6.5200 | 7.0500 | 6.0400 | 6.1200 | 6.1200 | 25,072,700 |
| 08 Jan 2024 | 6.7900 | 6.8800 | 6.3500 | 6.5900 | 6.5900 | 23,590,100 |
| 05 Jan 2024 | 6.4500 | 7.2400 | 6.1900 | 6.7200 | 6.7200 | 67,778,500 |
| 04 Jan 2024 | 5.7050 | 6.3000 | 5.5600 | 6.1300 | 6.1300 | 32,209,800 |
| 03 Jan 2024 | 5.5700 | 5.6450 | 5.3100 | 5.3800 | 5.3800 | 14,299,600 |
| 02 Jan 2024 | 5.9600 | 6.1350 | 5.7700 | 5.8200 | 5.8200 | 9,619,000 |
| 29 Dec 2023 | 6.2600 | 6.4900 | 6.0000 | 6.0900 | 6.0900 | 9,309,400 |
| 28 Dec 2023 | 6.3300 | 6.3800 | 6.1400 | 6.2800 | 6.2800 | 6,105,500 |
| 27 Dec 2023 | 6.2700 | 6.5000 | 6.2200 | 6.3900 | 6.3900 | 9,082,200 |
| 26 Dec 2023 | 6.0100 | 6.2300 | 5.8350 | 6.1900 | 6.1900 | 7,034,200 |
| 22 Dec 2023 | 6.1400 | 6.3100 | 5.9450 | 5.9800 | 5.9800 | 7,181,100 |
| 21 Dec 2023 | 6.1000 | 6.2700 | 6.0650 | 6.1700 | 6.1700 | 8,014,900 |
| 20 Dec 2023 | 6.3600 | 6.4950 | 5.8900 | 5.9300 | 5.9300 | 9,938,200 |
| 19 Dec 2023 | 6.0500 | 6.4400 | 6.0200 | 6.4000 | 6.4000 | 9,989,700 |
| 18 Dec 2023 | 6.1600 | 6.1800 | 5.9600 | 6.0100 | 6.0100 | 7,116,900 |
| 15 Dec 2023 | 6.5100 | 6.5400 | 6.0700 | 6.1500 | 6.1500 | 11,224,000 |
| 14 Dec 2023 | 6.1000 | 6.6700 | 6.0800 | 6.4600 | 6.4600 | 18,931,100 |
| 13 Dec 2023 | 5.4300 | 5.9800 | 5.2800 | 5.9400 | 5.9400 | 21,009,900 |
| 12 Dec 2023 | 5.6700 | 5.6880 | 5.3950 | 5.4600 | 5.4600 | 10,588,500 |
| 11 Dec 2023 | 5.9300 | 6.0400 | 5.6000 | 5.6800 | 5.6800 | 10,402,300 |
| 08 Dec 2023 | 5.9300 | 6.0250 | 5.7500 | 5.9600 | 5.9600 | 10,842,000 |
| 07 Dec 2023 | 6.0000 | 6.1050 | 5.8250 | 5.9400 | 5.9400 | 7,026,100 |
| 06 Dec 2023 | 5.9900 | 6.4000 | 5.9150 | 6.0800 | 6.0800 | 9,006,700 |
| 05 Dec 2023 | 6.2700 | 6.3000 | 5.8300 | 5.9000 | 5.9000 | 9,903,700 |
| 04 Dec 2023 | 6.1900 | 6.6300 | 6.1400 | 6.3400 | 6.3400 | 11,991,900 |
| 01 Dec 2023 | 5.6800 | 6.2400 | 5.5950 | 6.2200 | 6.2200 | 16,657,700 |
| 30 Nov 2023 | 5.8800 | 5.9500 | 5.5100 | 5.6600 | 5.6600 | 9,541,200 |
| 29 Nov 2023 | 5.7500 | 6.0300 | 5.7000 | 5.8300 | 5.8300 | 11,730,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.