Australia markets close in 2 hours 21 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9900-0.1600 (-5.08%)
At close: 04:00PM EDT
3.0100 +0.02 (+0.67%)
After hours: 07:57PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 20243.20003.25002.96002.99002.990018,962,900
24 May 20243.26003.29003.15003.15003.150011,168,900
23 May 20243.41003.44003.18003.23003.230017,587,200
22 May 20243.29003.53003.27003.43003.430033,974,700
21 May 20243.59003.59003.24003.27003.270067,992,200
20 May 20243.89004.00003.77003.91003.910014,247,900
17 May 20243.86004.05503.81503.92003.920011,062,300
16 May 20244.03004.18003.82003.89003.890018,193,900
15 May 20244.32004.38004.04504.07004.070014,554,800
14 May 20244.36004.81004.19504.23004.230027,498,100
13 May 20244.33004.54004.19004.19004.190018,754,200
10 May 20244.47004.51004.17004.21004.210012,321,400
09 May 20243.95004.47003.94004.46004.460022,411,200
08 May 20243.94003.95003.74003.94003.940022,300,500
07 May 20244.13004.19003.85004.09004.090059,364,300
06 May 20243.39003.67003.37003.54003.540022,991,200
03 May 20243.17003.61003.17003.42503.425034,797,800
02 May 20243.61003.80002.70003.13003.130062,219,000
01 May 20243.14703.38503.07503.22003.220019,339,400
30 Apr 20243.20003.30003.10503.11003.110010,925,400
29 Apr 20243.19003.33503.16003.30003.300011,557,500
26 Apr 20243.06003.23503.02003.16003.160010,242,500
25 Apr 20243.00003.06002.91003.03003.030010,133,700
24 Apr 20243.15003.17003.00003.06003.06009,943,600
23 Apr 20243.05003.28003.04003.13003.13009,762,500
22 Apr 20243.05003.08002.92003.05003.050013,463,800
19 Apr 20243.00003.15002.97003.03003.030010,316,000
18 Apr 20243.08003.22503.02003.06003.060010,747,300
17 Apr 20243.11003.21003.05003.09003.090012,914,300
16 Apr 20243.24003.25003.06503.10003.100015,228,000
15 Apr 20243.55003.57003.27003.29003.290012,888,000
12 Apr 20243.67003.71003.50003.55003.55007,756,500
11 Apr 20243.71003.76903.57503.72003.72008,392,500
10 Apr 20243.76003.77003.56003.65003.650014,758,700
09 Apr 20243.72004.03003.72003.95003.950010,272,700
08 Apr 20243.66003.82003.65003.74003.74007,101,400
05 Apr 20243.75003.82003.57003.62003.620020,279,600
04 Apr 20244.10004.17003.77003.81003.810014,996,100
03 Apr 20244.02004.07003.96504.03004.03009,376,800
02 Apr 20244.19004.20004.01504.06004.060010,300,600
01 Apr 20244.34004.37004.17004.28004.280012,918,900
28 Mar 20244.42004.52104.28004.28504.28508,246,900
27 Mar 20244.19004.43004.15504.42004.420010,040,700
26 Mar 20244.19004.35004.15004.16004.160011,577,700
25 Mar 20244.19004.33904.12404.17004.170014,404,600
22 Mar 20244.39004.39004.04004.20004.200020,387,300
21 Mar 20244.46004.60004.41004.41004.41008,552,100
20 Mar 20244.25004.49004.20504.45004.45008,591,700
19 Mar 20244.31004.37004.25004.26004.26005,707,400
18 Mar 20244.35004.39004.24004.36004.36006,615,000
15 Mar 20244.35004.58004.31004.32004.320010,785,900
14 Mar 20244.40004.46504.18004.35004.350012,530,400
13 Mar 20244.58004.81004.40004.41004.41009,815,400
12 Mar 20244.72004.77004.57004.64004.64007,073,700
11 Mar 20244.70004.96004.64004.71004.71008,849,500
08 Mar 20244.53004.76004.49004.68004.680013,719,500
07 Mar 20244.43004.58004.24004.52004.520014,974,100
06 Mar 20244.31004.46004.21504.40004.400010,587,700
05 Mar 20244.29004.38004.22004.26004.26009,480,800
04 Mar 20244.63004.63004.33004.35004.35008,865,100
01 Mar 20244.50004.72004.40004.60004.600010,398,200
29 Feb 20244.74004.85004.50004.52004.520010,982,500
28 Feb 20244.61004.76004.53004.64004.64008,018,400
27 Feb 20244.65004.79004.56004.70004.700012,452,000
26 Feb 20244.33004.59004.30004.57004.570013,810,400
23 Feb 20244.26004.37004.17004.35004.35008,699,100
22 Feb 20244.32004.34004.21004.27004.27007,458,500
21 Feb 20244.32004.36004.24004.28004.28006,793,100
20 Feb 20244.45004.47004.28004.35004.35009,406,600
16 Feb 20244.54004.62004.42004.54004.540010,209,600
15 Feb 20244.69004.82004.61004.66004.66008,864,300
14 Feb 20244.55004.72004.52004.71004.71008,431,900
13 Feb 20244.60004.65004.42004.45004.450012,922,100
12 Feb 20244.58505.06504.55004.81004.810017,407,100
09 Feb 20244.58004.69504.46004.55004.550012,029,700
08 Feb 20244.37004.58004.26004.53004.530015,157,200
07 Feb 20244.34004.47004.29004.39004.390011,732,100
06 Feb 20244.05004.44004.00004.38004.380019,989,600
05 Feb 20244.20004.20003.96004.02004.020019,602,500
02 Feb 20244.31004.50004.10004.24004.240036,977,300
01 Feb 20245.23005.30004.17004.21004.210084,237,900
31 Jan 20245.73006.04005.56005.56005.560019,093,600
30 Jan 20246.02006.03005.74005.81005.810014,896,100
29 Jan 20245.82006.11005.59206.11006.110013,224,900
26 Jan 20245.86006.00005.73005.80005.80009,925,500
25 Jan 20245.72005.89005.62005.80005.800011,008,300
24 Jan 20245.94005.95505.61005.69005.690011,383,100
23 Jan 20245.97006.18005.80005.82005.820010,759,700
22 Jan 20245.64006.21005.56005.86005.860014,683,900
19 Jan 20245.81005.82005.37005.57005.570016,408,500
18 Jan 20245.88005.93005.65005.79005.79008,561,400
17 Jan 20245.69005.86505.56005.80005.80009,242,300
16 Jan 20245.76005.81005.63005.81005.81009,078,200
12 Jan 20245.96006.21005.78005.83005.830012,310,500
11 Jan 20246.03006.08005.63005.98005.980018,386,800
10 Jan 20246.17006.28505.87506.11006.110015,935,900
09 Jan 20246.52007.05006.04006.12006.120025,072,700
08 Jan 20246.79006.88006.35006.59006.590023,590,100
05 Jan 20246.45007.24006.19006.72006.720067,778,500
04 Jan 20245.70506.30005.56006.13006.130032,209,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...