Your hired! You can move in now

Seven sumptuous homes luxurious enough to film Alan Sugar's Apprentice in

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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	-	-	-	-	-	-
26 Jan 2023	11.74	12.05	11.42	11.80	11.80	8,762,100
25 Jan 2023	10.80	11.47	10.52	11.41	11.41	8,225,800
24 Jan 2023	11.22	11.45	10.87	11.06	11.06	9,116,600
23 Jan 2023	11.10	11.74	10.86	11.66	11.66	8,967,600
20 Jan 2023	10.63	11.09	10.46	11.06	11.06	7,969,800
19 Jan 2023	10.77	10.94	10.19	10.44	10.44	10,553,900
18 Jan 2023	12.10	12.14	11.03	11.09	11.09	19,264,300
17 Jan 2023	11.53	12.07	11.33	11.94	11.94	16,358,400
13 Jan 2023	10.89	11.73	10.82	11.63	11.63	10,984,900
12 Jan 2023	10.89	11.15	10.21	11.10	11.10	10,512,800
11 Jan 2023	9.86	10.84	9.77	10.82	10.82	13,106,600
10 Jan 2023	9.32	9.88	9.31	9.80	9.80	9,265,900
09 Jan 2023	9.09	9.52	9.02	9.33	9.33	11,044,700
06 Jan 2023	8.56	9.02	8.31	8.92	8.92	9,832,300
05 Jan 2023	8.58	8.73	8.31	8.58	8.58	7,781,200
04 Jan 2023	8.26	8.86	7.99	8.84	8.84	9,931,500
03 Jan 2023	8.17	8.45	7.89	8.12	8.12	11,626,300
30 Dec 2022	7.85	8.03	7.68	7.94	7.94	10,436,200
29 Dec 2022	8.05	8.31	7.92	8.09	8.09	8,878,100
28 Dec 2022	8.12	8.31	7.86	7.88	7.88	9,501,600
27 Dec 2022	8.79	8.81	8.12	8.14	8.14	12,128,600
23 Dec 2022	9.21	9.24	8.65	8.89	8.89	7,653,800
22 Dec 2022	9.74	9.74	8.83	9.21	9.21	10,145,500
21 Dec 2022	10.47	10.61	9.86	9.88	9.88	11,384,400
20 Dec 2022	10.31	10.85	10.18	10.45	10.45	9,439,100
19 Dec 2022	10.59	10.63	10.23	10.48	10.48	6,284,200
16 Dec 2022	11.19	11.63	10.69	10.71	10.71	12,728,900
15 Dec 2022	11.91	12.11	11.21	11.36	11.36	11,910,500
14 Dec 2022	11.55	12.28	11.52	12.16	12.16	9,566,500
13 Dec 2022	12.42	12.58	11.41	11.71	11.71	13,802,400
12 Dec 2022	11.37	11.74	11.11	11.71	11.71	8,934,500
09 Dec 2022	12.42	12.47	11.48	11.51	11.51	11,560,900
08 Dec 2022	11.92	12.67	11.70	12.57	12.57	9,985,200
07 Dec 2022	12.27	12.77	11.85	11.85	11.85	11,052,500
06 Dec 2022	12.83	12.89	11.93	12.46	12.46	12,636,400
05 Dec 2022	13.06	13.35	12.74	12.92	12.92	14,984,400
02 Dec 2022	11.50	13.33	11.41	13.30	13.30	27,053,100
01 Dec 2022	11.49	11.86	10.99	11.77	11.77	11,875,600
30 Nov 2022	10.42	11.39	10.14	11.38	11.38	11,759,300
29 Nov 2022	10.31	10.86	10.10	10.49	10.49	7,915,100
28 Nov 2022	9.98	10.94	9.94	10.14	10.14	15,591,400
25 Nov 2022	9.84	10.13	9.79	10.06	10.06	3,608,400
23 Nov 2022	9.78	10.06	9.67	10.03	10.03	7,025,900
22 Nov 2022	9.53	9.72	9.33	9.65	9.65	10,177,500
21 Nov 2022	10.03	10.21	9.49	9.76	9.76	8,805,300
18 Nov 2022	11.00	11.22	10.18	10.31	10.31	7,597,600
17 Nov 2022	10.54	11.06	10.42	10.89	10.89	11,525,500
16 Nov 2022	11.60	11.68	10.71	10.94	10.94	13,986,400
15 Nov 2022	11.28	12.02	11.15	11.84	11.84	16,118,200
14 Nov 2022	10.06	11.04	10.04	10.94	10.94	14,722,200
11 Nov 2022	9.76	10.60	9.50	10.33	10.33	15,066,300
10 Nov 2022	9.33	10.00	9.22	9.96	9.96	15,777,900
09 Nov 2022	9.38	9.44	8.39	8.56	8.56	11,969,900
08 Nov 2022	9.43	9.85	8.78	9.58	9.58	15,198,800
07 Nov 2022	9.41	9.67	8.93	9.41	9.41	10,806,200
04 Nov 2022	9.29	9.71	8.92	9.39	9.39	20,116,500
03 Nov 2022	7.45	9.34	7.24	9.34	9.34	33,515,300
02 Nov 2022	8.89	9.20	8.41	8.63	8.63	18,197,700
01 Nov 2022	8.78	9.02	8.76	8.94	8.94	12,394,600
31 Oct 2022	8.05	8.67	7.98	8.40	8.40	17,479,700
28 Oct 2022	7.80	8.06	7.59	8.01	8.01	15,489,900
27 Oct 2022	7.81	8.24	7.70	7.81	7.81	13,766,300
26 Oct 2022	7.33	8.16	7.25	7.69	7.69	12,818,600
25 Oct 2022	7.08	7.69	7.07	7.48	7.48	17,611,600
24 Oct 2022	7.20	7.22	6.76	7.00	7.00	14,132,100
21 Oct 2022	7.29	7.44	7.03	7.34	7.34	9,801,300
20 Oct 2022	7.40	7.97	7.28	7.41	7.41	13,573,300
19 Oct 2022	7.71	7.72	7.32	7.39	7.39	11,526,300
18 Oct 2022	8.14	8.26	7.53	7.83	7.83	12,989,800
17 Oct 2022	7.56	7.96	7.36	7.75	7.75	15,212,300
14 Oct 2022	8.78	8.97	7.23	7.24	7.24	24,643,100
13 Oct 2022	8.03	9.01	7.83	8.71	8.71	19,434,900
12 Oct 2022	8.74	8.81	8.09	8.53	8.53	12,905,000
11 Oct 2022	9.21	9.23	8.24	8.78	8.78	16,169,800
10 Oct 2022	8.74	9.42	8.56	9.09	9.09	19,635,100
07 Oct 2022	8.48	8.82	8.40	8.69	8.69	14,305,200
06 Oct 2022	8.47	9.17	8.35	8.83	8.83	19,532,900
05 Oct 2022	8.55	8.84	8.10	8.49	8.49	16,018,300
04 Oct 2022	7.67	8.86	7.67	8.86	8.86	28,308,900
03 Oct 2022	7.10	7.48	6.66	7.47	7.47	18,285,900
30 Sept 2022	7.01	7.30	6.86	6.93	6.93	13,325,000
29 Sept 2022	8.18	8.18	6.82	7.05	7.05	26,119,400
28 Sept 2022	8.22	8.42	8.03	8.24	8.24	9,182,500
27 Sept 2022	8.32	8.79	8.06	8.20	8.20	13,653,700
26 Sept 2022	8.50	8.85	8.06	8.22	8.22	12,342,500
23 Sept 2022	8.46	8.69	8.28	8.51	8.51	10,984,800
22 Sept 2022	8.99	9.11	8.59	8.59	8.59	9,724,400
21 Sept 2022	9.85	9.90	9.05	9.05	9.05	12,121,300
20 Sept 2022	9.90	10.24	9.63	9.65	9.65	10,417,500
19 Sept 2022	9.71	9.99	9.59	9.92	9.92	6,869,700
16 Sept 2022	10.40	10.40	9.71	9.74	9.74	14,167,200
15 Sept 2022	10.07	10.85	10.00	10.68	10.68	10,391,700
14 Sept 2022	10.04	10.27	9.66	10.23	10.23	8,890,000
13 Sept 2022	10.45	10.45	9.48	9.91	9.91	23,635,100
12 Sept 2022	10.26	11.08	10.24	11.05	11.05	12,914,700
09 Sept 2022	9.30	10.39	9.30	10.31	10.31	18,697,800
08 Sept 2022	8.84	9.19	8.64	9.10	9.10	8,157,400
07 Sept 2022	8.60	9.15	8.57	8.97	8.97	9,401,900
06 Sept 2022	9.36	9.39	8.68	8.69	8.69	13,447,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,382.56+19.81(+0.07%)

HANG SENG22,617.37+50.59(+0.22%)

CRUDE OIL81.39+0.38(+0.47%)

GOLD FUTURES1,924.80-5.20(-0.27%)

DOW33,949.41+205.57(+0.61%)

BTC-GBP18,581.50-196.78(-1.05%)

Your hired! You can move in now

Peloton Interactive, Inc. (PTON)

NIKKEI 225
27,382.56
+19.81(+0.07%)

HANG SENG
22,617.37
+50.59(+0.22%)

CRUDE OIL
81.39
+0.38(+0.47%)

GOLD FUTURES
1,924.80
-5.20(-0.27%)

DOW
33,949.41
+205.57(+0.61%)

BTC-GBP
18,581.50
-196.78(-1.05%)