Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.86+1.39 (+18.61%)
At close: 04:00PM EDT
8.70 -0.16 (-1.81%)
Pre-market: 05:44AM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20227.678.867.678.868.8628,279,900
03 Oct 20227.107.486.667.477.4718,285,900
30 Sept 20227.017.306.866.936.9313,305,300
29 Sept 20228.188.186.827.057.0526,119,400
28 Sept 20228.228.428.038.248.249,182,500
27 Sept 20228.328.798.068.208.2013,653,700
26 Sept 20228.508.858.068.228.2212,342,500
23 Sept 20228.468.698.288.518.5110,979,300
22 Sept 20228.999.118.598.598.599,724,400
21 Sept 20229.859.909.059.059.0512,121,300
20 Sept 20229.9010.249.639.659.6510,417,500
19 Sept 20229.719.999.599.929.926,869,700
16 Sept 202210.4010.409.719.749.7414,161,900
15 Sept 202210.0710.8510.0010.6810.6810,391,700
14 Sept 202210.0410.279.6610.2310.238,890,000
13 Sept 202210.4510.459.489.919.9123,635,100
12 Sept 202210.2611.0810.2411.0511.0512,914,700
09 Sept 20229.3010.399.3010.3110.3118,697,800
08 Sept 20228.849.198.649.109.108,157,400
07 Sept 20228.609.158.578.978.979,401,900
06 Sept 20229.369.398.688.698.6913,447,100
02 Sept 202210.3110.479.409.449.4416,314,100
01 Sept 20229.9510.309.6510.2810.2811,753,600
31 Aug 20229.7510.279.6710.1910.1930,546,900
30 Aug 202210.7610.899.529.589.5819,154,700
29 Aug 202210.4810.9210.3510.4710.4715,778,600
26 Aug 202211.0311.0410.1210.6110.6125,524,300
25 Aug 202211.6811.8610.6511.0111.0159,490,200
24 Aug 202212.3513.6612.1613.4813.4883,422,100
23 Aug 202211.5011.6410.7811.2011.2014,795,400
22 Aug 202211.3811.7511.1311.5811.5810,048,900
19 Aug 202212.3212.4111.3611.7111.7110,943,400
18 Aug 202212.8612.8612.2912.6612.6611,137,500
17 Aug 202213.3113.6512.8512.9412.9411,485,400
16 Aug 202213.3814.3212.9113.6913.6915,441,300
15 Aug 202213.3413.7712.6913.5313.5316,205,600
12 Aug 202212.0813.7911.8213.5313.5328,058,100
11 Aug 202212.2413.5611.7311.9111.9116,593,000
10 Aug 202211.6112.0711.4111.9211.929,047,300
09 Aug 202211.5711.6610.8811.0911.099,641,500
08 Aug 202211.9312.6711.6611.9111.9114,643,100
05 Aug 202210.3411.8710.0511.7911.7915,169,200
04 Aug 202211.3111.4910.4510.5010.5011,412,200
03 Aug 202210.8411.4810.6411.3911.3911,918,100
02 Aug 20229.6310.959.5610.7210.7213,290,500
01 Aug 20229.509.819.169.699.698,974,900
29 July 20229.249.558.889.499.498,819,500
28 July 20229.029.368.689.339.3310,579,000
27 July 20229.009.098.569.009.008,816,200
26 July 20229.319.318.598.718.7110,864,500
25 July 20229.859.869.279.559.557,980,800
22 July 202211.1011.119.729.779.7715,741,500
21 July 202210.8111.4010.7011.2611.2613,882,700
20 July 20229.4511.049.3811.0311.0326,785,000
19 July 20228.779.478.509.409.4014,258,600
18 July 20228.759.148.578.638.639,571,300
15 July 20228.448.688.228.488.489,637,200
14 July 20228.898.938.328.348.3412,778,900
13 July 20228.949.198.668.938.9314,000,200
12 July 20229.379.539.029.259.2516,359,000
11 July 202210.0610.118.918.928.9211,316,500
08 July 202210.5210.9310.1110.2110.219,583,700
07 July 202210.1710.7010.1010.6510.656,899,200
06 July 202210.3110.6410.0610.1510.158,189,800
05 July 20229.1110.418.7310.4110.4112,541,000
01 July 20229.129.468.889.139.139,338,500
30 June 20229.389.428.749.189.1811,784,100
29 June 20229.789.819.119.459.4511,346,300
28 June 202210.7010.949.829.869.867,483,000
27 June 202211.1211.2210.3010.7910.798,559,700
24 June 202210.5211.0210.3911.0111.0118,093,200
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 20229.439.929.379.749.749,527,400
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 202213.0213.1012.3612.5312.538,510,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...