Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive, Inc. - Common Stock (NQ: PTON )

9.380 +0.150 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.060 9.560 8.930 9.380 14,007,782 +0.14(+1.46%)
Dec 19, 2024 9.590 9.750 9.220 9.245 8,531,578 -0.20(-2.07%)
Dec 18, 2024 10.70 10.77 9.300 9.440 14,678,221 -1.13(-10.69%)
Dec 17, 2024 10.17 10.89 10.15 10.57 14,428,216 +0.32(+3.12%)
Dec 16, 2024 9.570 10.33 9.430 10.25 15,283,418 +0.67(+6.99%)
Dec 13, 2024 9.420 9.700 9.240 9.580 8,696,353 +0.23(+2.46%)
Dec 12, 2024 9.750 10.06 9.310 9.350 10,861,295 -0.44(-4.49%)
Dec 11, 2024 9.740 10.10 9.464 9.790 10,261,122 +0.29(+3.05%)
Dec 10, 2024 9.790 10.11 9.425 9.500 9,610,442 -0.50(-5.00%)
Dec 09, 2024 10.02 10.26 9.770 10.00 11,611,554 -0.01(-0.10%)
Dec 06, 2024 9.940 10.59 9.930 10.01 14,735,676 +0.36(+3.73%)
Dec 05, 2024 9.500 9.725 9.280 9.650 10,867,831 +0.11(+1.15%)
Dec 04, 2024 9.840 9.948 9.370 9.540 16,611,382 -0.32(-3.25%)
Dec 03, 2024 9.530 10.40 9.510 9.860 17,273,178 +0.31(+3.25%)
Dec 02, 2024 10.36 10.36 9.360 9.550 18,599,564 -0.79(-7.64%)
Nov 29, 2024 9.860 10.39 9.760 10.34 11,738,351 +0.61(+6.27%)
Nov 27, 2024 9.550 9.810 9.280 9.730 9,912,400 +0.08(+0.83%)
Nov 26, 2024 9.430 10.10 9.420 9.650 15,814,098 +0.07(+0.73%)
Nov 25, 2024 9.830 9.880 9.450 9.580 14,099,435 +0.04(+0.42%)
Nov 22, 2024 9.400 9.780 9.210 9.540 20,356,988 +0.48(+5.30%)
Nov 21, 2024 8.320 9.195 8.260 9.060 20,684,528 +0.70(+8.37%)
Nov 20, 2024 7.870 8.420 7.770 8.360 16,008,604 +0.42(+5.29%)
Nov 19, 2024 7.430 7.960 7.310 7.940 10,674,782 +0.36(+4.75%)
Nov 18, 2024 7.710 7.810 7.360 7.580 13,916,864 -0.17(-2.19%)
Nov 15, 2024 8.030 8.050 7.615 7.750 15,121,079 -0.25(-3.12%)
Nov 14, 2024 8.320 8.455 7.990 8.000 11,339,719 -0.31(-3.73%)
Nov 13, 2024 8.450 8.680 8.230 8.310 9,341,265 +0.00(+0.00%)
Nov 12, 2024 8.350 8.520 8.205 8.310 11,236,602 -0.27(-3.15%)
Nov 11, 2024 8.920 8.965 8.370 8.580 18,937,488 -0.32(-3.60%)
Nov 08, 2024 7.970 8.950 7.940 8.900 28,100,092 +0.88(+10.97%)
Nov 07, 2024 7.930 8.270 7.820 8.020 20,173,496 +0.09(+1.13%)
Nov 06, 2024 7.730 8.005 7.435 7.930 25,938,616 +0.27(+3.52%)
Nov 05, 2024 7.420 8.025 7.371 7.660 37,299,192 +0.15(+2.00%)
Nov 04, 2024 7.840 7.990 7.360 7.510 37,011,896 +0.26(+3.59%)
Nov 01, 2024 8.470 8.760 7.210 7.250 44,046,776 -1.25(-14.71%)
Oct 31, 2024 7.880 8.920 7.670 8.500 115,304,568 +1.85(+27.82%)
Oct 30, 2024 6.670 6.900 6.470 6.650 25,377,692 -0.13(-1.92%)
Oct 29, 2024 6.410 6.790 6.260 6.780 17,767,316 +0.38(+5.94%)
Oct 28, 2024 6.430 6.490 6.310 6.400 14,703,046 +0.12(+1.91%)
Oct 25, 2024 6.170 6.390 6.110 6.280 14,422,582 +0.14(+2.28%)
Oct 24, 2024 6.270 6.390 6.045 6.140 18,218,400 -0.13(-2.07%)
Oct 23, 2024 5.630 6.320 5.550 6.270 34,319,604 +0.62(+10.97%)
Oct 22, 2024 5.660 5.885 5.315 5.650 18,647,986 +0.17(+3.10%)
Oct 21, 2024 5.790 5.910 5.380 5.480 12,934,777 -0.36(-6.16%)
Oct 18, 2024 5.350 6.185 5.350 5.840 29,878,440 +0.57(+10.82%)
Oct 17, 2024 5.230 5.306 5.150 5.270 7,196,380 +0.01(+0.19%)
Oct 16, 2024 5.280 5.320 5.150 5.260 11,220,100 +0.05(+0.96%)
Oct 15, 2024 5.600 5.600 5.100 5.210 14,669,624 -0.19(-3.52%)
Oct 14, 2024 4.920 5.490 4.750 5.400 20,819,344 +0.49(+9.98%)
Oct 11, 2024 4.740 4.940 4.740 4.910 7,529,942 +0.17(+3.59%)
Oct 10, 2024 4.620 4.760 4.570 4.740 6,168,629 +0.02(+0.42%)
Oct 09, 2024 4.580 4.920 4.570 4.720 7,273,569 +0.14(+3.06%)
Oct 08, 2024 4.600 4.670 4.541 4.580 4,850,380 +0.00(+0.00%)
Oct 07, 2024 4.710 4.770 4.520 4.580 6,858,829 -0.12(-2.55%)
Oct 04, 2024 4.830 4.885 4.600 4.700 13,569,775 +0.04(+0.86%)
Oct 03, 2024 4.550 4.690 4.490 4.660 7,492,185 +0.04(+0.87%)
Oct 02, 2024 4.250 4.720 4.250 4.620 12,205,109 +0.28(+6.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.