UK Markets close in 3 hrs 21 mins

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
24.75-1.78 (-6.71%)
At close: 04:00PM EST
24.75 0.00 (0.00%)
Pre-market: 08:08AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2022------
26 Jan 202227.1327.6024.6724.7524.7524,729,400
25 Jan 202229.0429.7126.4526.5326.5330,616,400
24 Jan 202225.8530.2725.8129.7129.7163,570,300
21 Jan 202225.8128.7024.3427.0627.06108,833,600
20 Jan 202232.0532.6323.2524.2224.22105,119,300
19 Jan 202230.0232.3929.5431.8431.8428,231,100
18 Jan 202230.8530.9229.1130.2330.2327,301,200
14 Jan 202231.0032.3230.3531.3331.3321,128,700
13 Jan 202234.6834.7131.9832.1532.1520,397,600
12 Jan 202236.3437.0834.4734.4934.4912,830,800
11 Jan 202234.2737.6834.0536.5636.5616,197,400
10 Jan 202234.7035.1032.2334.3734.3717,111,700
07 Jan 202233.5536.0133.0335.5835.5817,068,700
06 Jan 202232.2534.6731.5133.8633.8618,061,300
05 Jan 202233.1234.6032.0032.2332.2315,467,400
04 Jan 202235.0035.2532.3933.8233.8221,842,300
03 Jan 202236.0836.2634.7235.2035.2012,761,400
31 Dec 202136.1037.4035.6535.7635.7614,463,700
30 Dec 202134.5337.9034.4837.1937.1916,974,900
29 Dec 202135.1335.6933.9134.5634.5613,595,000
28 Dec 202136.6137.3035.0335.1335.1314,026,000
27 Dec 202138.1238.4736.4736.7136.7115,765,100
23 Dec 202137.4238.8135.9038.5938.5917,147,600
22 Dec 202139.2139.7136.6437.7837.7817,182,400
21 Dec 202138.8839.7837.9439.1939.1911,555,200
20 Dec 202142.1642.4638.1938.7038.7018,246,100
17 Dec 202140.0443.0339.1642.4542.4518,321,300
16 Dec 202138.5040.1838.4339.8139.8115,792,600
15 Dec 202139.3339.3436.4238.5038.5018,012,200
14 Dec 202138.7042.7538.6739.2639.2630,336,100
13 Dec 202139.6241.4637.7541.3441.3430,021,500
10 Dec 202139.8541.2537.6738.5138.5123,431,700
09 Dec 202145.2145.7940.2740.7040.7019,329,500
08 Dec 202141.8446.3540.9745.9145.9117,354,800
07 Dec 202142.5843.8941.3841.7841.7811,574,300
06 Dec 202142.3643.5240.8442.4942.4913,586,600
03 Dec 202146.1646.5042.2943.5543.5517,116,900
02 Dec 202143.8946.2543.4144.4544.4517,120,800
01 Dec 202143.8145.7642.1942.2542.2512,842,700
30 Nov 202144.7246.1342.5044.0044.0017,337,100
29 Nov 202144.6845.5842.7444.3944.3914,785,600
26 Nov 202147.7247.7545.0046.4146.4116,487,600
24 Nov 202142.5544.5841.7443.9243.9213,120,600
23 Nov 202144.0044.3441.1342.9742.9717,946,900
22 Nov 202147.0547.1543.3044.0844.0819,820,500
19 Nov 202149.5550.0847.0047.1447.1412,695,100
18 Nov 202151.2351.8045.9048.4048.4024,991,600
17 Nov 202152.6653.3950.8151.1351.1324,285,000
16 Nov 202150.0954.9448.8554.8554.8573,863,000
15 Nov 202149.6149.7146.7047.4947.4912,812,700
12 Nov 202150.6751.3948.7349.2249.228,831,800
11 Nov 202149.0850.8547.5750.5250.5215,780,100
10 Nov 202149.7751.4148.3048.9548.9516,018,600
09 Nov 202152.9553.0048.9350.1350.1322,802,700
08 Nov 202153.3653.6049.1151.2551.2552,497,900
05 Nov 202157.1361.7055.2155.6455.6483,095,500
04 Nov 202190.3990.4985.7586.0686.0621,312,600
03 Nov 202188.9491.4688.7989.9089.906,263,700
02 Nov 202192.7592.7587.9289.3789.377,532,200
01 Nov 202191.6092.9589.8692.8392.835,482,900
29 Oct 202189.9192.4988.9491.4491.446,352,400
28 Oct 202188.7890.6788.5390.3190.315,461,700
27 Oct 202193.2693.4287.9888.4588.455,119,800
26 Oct 202197.1599.3692.2093.4693.466,124,000
25 Oct 202193.5097.5393.2996.6096.605,713,200
22 Oct 202193.9594.9092.1893.8393.833,926,900
21 Oct 202190.4195.5990.3594.8394.837,021,600
20 Oct 202191.4193.7589.7890.6590.659,689,600
19 Oct 202187.5588.3085.8788.1988.194,020,600
18 Oct 202185.1188.9083.5887.6587.656,496,000
15 Oct 202186.1086.6084.4785.1185.114,170,200
14 Oct 202187.9788.2085.3185.8585.853,332,800
13 Oct 202187.2388.4086.2586.7186.713,941,000
12 Oct 202185.8587.3484.8786.6586.654,100,300
11 Oct 202185.8487.4084.8084.8784.873,632,900
08 Oct 202187.5088.2285.1386.1186.114,128,100
07 Oct 202184.5089.4784.4287.7487.748,829,500
06 Oct 202182.2085.1981.0483.7683.766,972,200
05 Oct 202182.2184.1481.5082.5682.565,454,400
04 Oct 202186.2586.4981.3382.3582.358,961,500
01 Oct 202186.1987.1684.3286.7186.716,266,800
30 Sept 202185.0687.9084.6787.0587.056,951,400
29 Sept 202187.9989.8885.2085.4085.407,212,900
28 Sept 202191.0091.0087.0587.8087.8010,388,500
27 Sept 202191.7194.3889.6392.0792.078,976,400
24 Sept 202194.1394.1391.7692.6492.645,244,900
23 Sept 202194.8196.5794.0194.3894.385,366,900
22 Sept 202199.5199.9892.6194.5594.5517,075,000
21 Sept 2021101.25103.93100.44100.92100.923,909,900
20 Sept 2021101.40104.1399.30100.73100.735,282,300
17 Sept 2021104.18105.23102.50103.42103.425,901,900
16 Sept 2021105.56106.60103.93104.92104.923,682,300
15 Sept 2021108.99108.99103.82105.56105.567,189,700
14 Sept 2021111.58113.88107.82108.50108.506,512,400
13 Sept 2021113.67114.50110.11111.51111.518,518,300
10 Sept 2021106.91118.61106.54114.39114.3922,435,300
09 Sept 202199.19107.7998.87107.08107.0816,954,000
08 Sept 202196.2099.1296.0697.5097.505,426,300
07 Sept 202198.1098.8996.0696.4896.485,734,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...