UK Markets open in 1 hr 38 mins

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.80+0.39 (+3.42%)
At close: 04:00PM EST
11.65 -0.15 (-1.27%)
After hours: 07:57PM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 2023------
26 Jan 202311.7412.0511.4211.8011.808,762,100
25 Jan 202310.8011.4710.5211.4111.418,225,800
24 Jan 202311.2211.4510.8711.0611.069,116,600
23 Jan 202311.1011.7410.8611.6611.668,967,600
20 Jan 202310.6311.0910.4611.0611.067,969,800
19 Jan 202310.7710.9410.1910.4410.4410,553,900
18 Jan 202312.1012.1411.0311.0911.0919,264,300
17 Jan 202311.5312.0711.3311.9411.9416,358,400
13 Jan 202310.8911.7310.8211.6311.6310,984,900
12 Jan 202310.8911.1510.2111.1011.1010,512,800
11 Jan 20239.8610.849.7710.8210.8213,106,600
10 Jan 20239.329.889.319.809.809,265,900
09 Jan 20239.099.529.029.339.3311,044,700
06 Jan 20238.569.028.318.928.929,832,300
05 Jan 20238.588.738.318.588.587,781,200
04 Jan 20238.268.867.998.848.849,931,500
03 Jan 20238.178.457.898.128.1211,626,300
30 Dec 20227.858.037.687.947.9410,436,200
29 Dec 20228.058.317.928.098.098,878,100
28 Dec 20228.128.317.867.887.889,501,600
27 Dec 20228.798.818.128.148.1412,128,600
23 Dec 20229.219.248.658.898.897,653,800
22 Dec 20229.749.748.839.219.2110,145,500
21 Dec 202210.4710.619.869.889.8811,384,400
20 Dec 202210.3110.8510.1810.4510.459,439,100
19 Dec 202210.5910.6310.2310.4810.486,284,200
16 Dec 202211.1911.6310.6910.7110.7112,728,900
15 Dec 202211.9112.1111.2111.3611.3611,910,500
14 Dec 202211.5512.2811.5212.1612.169,566,500
13 Dec 202212.4212.5811.4111.7111.7113,802,400
12 Dec 202211.3711.7411.1111.7111.718,934,500
09 Dec 202212.4212.4711.4811.5111.5111,560,900
08 Dec 202211.9212.6711.7012.5712.579,985,200
07 Dec 202212.2712.7711.8511.8511.8511,052,500
06 Dec 202212.8312.8911.9312.4612.4612,636,400
05 Dec 202213.0613.3512.7412.9212.9214,984,400
02 Dec 202211.5013.3311.4113.3013.3027,053,100
01 Dec 202211.4911.8610.9911.7711.7711,875,600
30 Nov 202210.4211.3910.1411.3811.3811,759,300
29 Nov 202210.3110.8610.1010.4910.497,915,100
28 Nov 20229.9810.949.9410.1410.1415,591,400
25 Nov 20229.8410.139.7910.0610.063,608,400
23 Nov 20229.7810.069.6710.0310.037,025,900
22 Nov 20229.539.729.339.659.6510,177,500
21 Nov 202210.0310.219.499.769.768,805,300
18 Nov 202211.0011.2210.1810.3110.317,597,600
17 Nov 202210.5411.0610.4210.8910.8911,525,500
16 Nov 202211.6011.6810.7110.9410.9413,986,400
15 Nov 202211.2812.0211.1511.8411.8416,118,200
14 Nov 202210.0611.0410.0410.9410.9414,722,200
11 Nov 20229.7610.609.5010.3310.3315,066,300
10 Nov 20229.3310.009.229.969.9615,777,900
09 Nov 20229.389.448.398.568.5611,969,900
08 Nov 20229.439.858.789.589.5815,198,800
07 Nov 20229.419.678.939.419.4110,806,200
04 Nov 20229.299.718.929.399.3920,116,500
03 Nov 20227.459.347.249.349.3433,515,300
02 Nov 20228.899.208.418.638.6318,197,700
01 Nov 20228.789.028.768.948.9412,394,600
31 Oct 20228.058.677.988.408.4017,479,700
28 Oct 20227.808.067.598.018.0115,489,900
27 Oct 20227.818.247.707.817.8113,766,300
26 Oct 20227.338.167.257.697.6912,818,600
25 Oct 20227.087.697.077.487.4817,611,600
24 Oct 20227.207.226.767.007.0014,132,100
21 Oct 20227.297.447.037.347.349,801,300
20 Oct 20227.407.977.287.417.4113,573,300
19 Oct 20227.717.727.327.397.3911,526,300
18 Oct 20228.148.267.537.837.8312,989,800
17 Oct 20227.567.967.367.757.7515,212,300
14 Oct 20228.788.977.237.247.2424,643,100
13 Oct 20228.039.017.838.718.7119,434,900
12 Oct 20228.748.818.098.538.5312,905,000
11 Oct 20229.219.238.248.788.7816,169,800
10 Oct 20228.749.428.569.099.0919,635,100
07 Oct 20228.488.828.408.698.6914,305,200
06 Oct 20228.479.178.358.838.8319,532,900
05 Oct 20228.558.848.108.498.4916,018,300
04 Oct 20227.678.867.678.868.8628,308,900
03 Oct 20227.107.486.667.477.4718,285,900
30 Sept 20227.017.306.866.936.9313,325,000
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 20228.468.698.288.518.5110,984,800
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 202210.4010.409.719.749.7414,167,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...