UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.8950-0.0450 (-1.14%)
At close: 04:00PM EDT
3.8900 -0.00 (-0.13%)
After hours: 04:55PM EDT
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20243.85004.04003.80003.89503.895010,339,811
16 Jul 20243.77003.98003.76003.94003.940015,567,487
15 Jul 20243.65003.92003.65003.77003.770015,157,745
12 Jul 20243.55003.75003.51503.63003.630014,576,566
11 Jul 20243.68003.75003.40503.47003.470020,770,818
10 Jul 20243.60003.62003.48003.56003.56006,519,649
09 Jul 20243.60003.63003.39003.55003.55007,380,882
08 Jul 20243.50003.60003.42503.59003.59008,574,811
05 Jul 20243.37003.49003.29013.46003.46007,589,756
03 Jul 20243.39003.41003.30003.37003.37004,513,967
02 Jul 20243.26003.40003.20003.39003.39008,253,534
01 Jul 20243.37003.42003.18003.25003.250011,562,689
28 Jun 20243.47003.49003.19003.38003.380055,327,173
27 Jun 20243.43003.51503.41003.44003.44005,804,583
26 Jun 20243.35003.46003.34003.46003.46006,266,239
25 Jun 20243.61003.61003.32003.37003.370011,305,926
24 Jun 20243.59003.73003.46003.63003.630012,762,546
21 Jun 20243.63003.65003.52253.61003.61009,828,726
20 Jun 20243.76003.79503.62003.63003.63007,962,132
18 Jun 20243.92003.94003.78003.79003.79007,273,264
17 Jun 20243.80003.98503.77503.95003.950016,731,724
14 Jun 20243.65003.87003.62003.81003.81008,302,747
13 Jun 20243.87003.89003.64503.71003.71009,135,639
12 Jun 20243.79003.99003.78503.84003.840018,388,004
11 Jun 20243.57003.63003.51003.58003.58006,868,712
10 Jun 20243.62003.70003.58003.64003.64005,399,451
07 Jun 20243.64503.72003.60003.66003.66009,783,303
06 Jun 20243.77003.84003.73003.74003.74009,726,775
05 Jun 20243.65003.81003.65003.78003.780010,591,325
04 Jun 20243.60003.71003.55503.62003.62008,708,217
03 Jun 20243.70003.79003.59003.65003.650018,360,492
31 May 20243.50003.64003.45003.64003.640019,898,942
30 May 20243.15003.48003.14503.47003.470026,107,269
29 May 20242.93003.16002.91003.14003.140016,705,188
28 May 20243.20003.25002.96002.99002.990018,986,555
24 May 20243.26003.29003.15003.15003.150011,180,845
23 May 20243.41003.44003.18003.23003.230017,587,222
22 May 20243.29003.53003.27003.43003.430033,974,719
21 May 20243.59003.59003.24013.27003.270067,992,249
20 May 20243.89004.00003.77013.91003.910014,247,854
17 May 20243.86004.05503.81503.92003.920011,062,309
16 May 20244.03004.17993.82003.89003.890018,193,911
15 May 20244.32004.38004.04504.07004.070014,554,802
14 May 20244.36004.81004.19504.23004.230027,498,119
13 May 20244.33004.54004.19004.19004.190018,754,224
10 May 20244.47004.51004.17004.21004.210012,321,355
09 May 20243.95004.47003.94004.46004.460022,411,214
08 May 20243.94003.95003.74003.94003.940022,300,494
07 May 20244.13004.19003.85004.09004.090059,364,321
06 May 20243.39003.67003.37013.54003.540022,991,205
03 May 20243.17003.61003.17003.42503.425034,797,791
02 May 20243.61003.80002.70003.13003.130062,218,965
01 May 20243.14703.38503.07503.22003.220019,339,397
30 Apr 20243.20003.30003.10503.11003.110010,925,405
29 Apr 20243.19003.33503.16003.30003.300011,557,475
26 Apr 20243.06003.23503.02003.16003.160010,242,489
25 Apr 20243.00003.06002.91003.03003.030010,133,745
24 Apr 20243.15003.17003.00003.06003.06009,943,550
23 Apr 20243.05003.28003.04003.13003.13009,762,534
22 Apr 20243.05003.08002.92003.05003.050013,463,786
19 Apr 20243.00003.15002.97003.03003.030010,341,793
18 Apr 20243.08003.22503.02003.06003.060010,747,323
17 Apr 20243.11003.21003.05003.09003.090012,914,315
16 Apr 20243.24003.25003.06503.10003.100015,227,960
15 Apr 20243.55003.57003.27003.29003.290012,888,049
12 Apr 20243.67003.71003.50003.55003.55007,786,311
11 Apr 20243.71003.76883.57503.72003.72008,392,523
10 Apr 20243.76003.77003.56003.65003.650014,758,730
09 Apr 20243.72004.03003.72003.95003.950010,272,701
08 Apr 20243.66003.82003.65003.74003.74007,101,384
05 Apr 20243.75003.82003.57003.62003.620020,300,792
04 Apr 20244.10004.17003.77003.81003.810014,996,129
03 Apr 20244.02004.07003.96504.03004.03009,376,771
02 Apr 20244.19004.20004.01504.06004.060010,300,562
01 Apr 20244.34004.37034.17004.28004.280012,918,880
28 Mar 20244.42004.52104.28004.28504.28508,246,890
27 Mar 20244.19004.43004.15504.42004.420010,040,675
26 Mar 20244.19004.35004.15004.16004.160011,577,677
25 Mar 20244.19004.33924.12404.17004.170014,404,639
22 Mar 20244.39004.39004.04004.20004.200020,406,892
21 Mar 20244.46004.60004.41004.41004.41008,552,085
20 Mar 20244.25004.49004.20504.45004.45008,591,734
19 Mar 20244.31004.37004.25004.26004.26005,707,363
18 Mar 20244.35004.39004.24004.36004.36006,614,998
15 Mar 20244.35004.58004.31004.32004.320010,790,227
14 Mar 20244.40004.46504.18004.35004.350012,530,446
13 Mar 20244.58004.81004.40004.41004.41009,815,357
12 Mar 20244.72004.77004.57004.64004.64007,073,690
11 Mar 20244.70004.96004.64004.71004.71008,849,505
08 Mar 20244.53004.76004.49004.68004.680013,728,069
07 Mar 20244.43004.58004.24004.52004.520014,974,137
06 Mar 20244.31004.46004.21504.40004.400010,587,676
05 Mar 20244.29004.38004.22004.26004.26009,480,752
04 Mar 20244.63004.63004.33004.35004.35008,865,063
01 Mar 20244.50004.71994.40004.60004.600010,410,354
29 Feb 20244.74004.85004.50004.52004.520010,982,463
28 Feb 20244.61004.76004.53004.64004.64008,018,351
27 Feb 20244.65004.79004.56004.70004.700012,451,974
26 Feb 20244.33004.59004.30004.57004.570013,810,402
23 Feb 20244.26004.37004.17004.35004.35008,699,058
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...