UK Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.34-0.19 (-1.40%)
As of 01:29PM EDT. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202213.3413.7712.6913.3413.3411,463,744
12 Aug 202212.0813.7911.8213.5313.5328,005,000
11 Aug 202212.2413.5611.7311.9111.9116,593,000
10 Aug 202211.6112.0711.4111.9211.929,047,300
09 Aug 202211.5711.6610.8811.0911.099,641,500
08 Aug 202211.9312.6711.6611.9111.9114,643,100
05 Aug 202210.3411.8710.0511.7911.7915,151,900
04 Aug 202211.3111.4910.4510.5010.5011,412,200
03 Aug 202210.8411.4810.6411.3911.3911,918,100
02 Aug 20229.6310.959.5610.7210.7213,290,500
01 Aug 20229.509.819.169.699.698,974,900
29 Jul 20229.249.558.889.499.498,804,300
28 Jul 20229.029.368.689.339.3310,579,000
27 Jul 20229.009.098.569.009.008,816,200
26 Jul 20229.319.318.598.718.7110,864,500
25 Jul 20229.859.869.279.559.557,980,800
22 Jul 202211.1011.119.729.779.7715,719,500
21 Jul 202210.8111.4010.7011.2611.2613,882,700
20 Jul 20229.4511.049.3811.0311.0326,785,000
19 Jul 20228.779.478.509.409.4014,258,600
18 Jul 20228.759.148.578.638.639,571,300
15 Jul 20228.448.688.228.488.489,626,800
14 Jul 20228.898.938.328.348.3412,778,900
13 Jul 20228.949.198.668.938.9314,000,200
12 Jul 20229.379.539.029.259.2516,359,000
11 Jul 202210.0610.118.918.928.9211,316,500
08 Jul 202210.5210.9310.1110.2110.219,572,400
07 Jul 202210.1710.7010.1010.6510.656,899,200
06 Jul 202210.3110.6410.0610.1510.158,189,800
05 Jul 20229.1110.418.7310.4110.4112,541,000
01 Jul 20229.129.468.889.139.139,333,000
30 Jun 20229.389.428.749.189.1811,784,100
29 Jun 20229.789.819.119.459.4511,346,300
28 Jun 202210.7010.949.829.869.867,483,000
27 Jun 202211.1211.2210.3010.7910.798,559,700
24 Jun 202210.5211.0210.3911.0111.0118,078,400
23 Jun 20229.8510.569.6110.5110.519,816,500
22 Jun 20229.5410.249.519.779.779,316,100
21 Jun 20229.8910.339.689.709.709,044,700
17 Jun 20229.439.929.379.749.749,522,300
16 Jun 20229.759.979.299.459.4510,372,700
15 Jun 20229.6110.249.6110.1310.1310,847,500
14 Jun 20229.9710.089.449.589.5810,078,400
13 Jun 202210.0110.359.619.849.8413,492,700
10 Jun 202210.9011.0810.4610.5110.5112,967,100
09 Jun 202212.0712.1011.1011.1211.1215,193,400
08 Jun 202212.4213.0112.1312.1912.1910,673,500
07 Jun 202212.2212.5311.9012.4312.4314,529,400
06 Jun 202212.6512.8712.2912.4812.489,051,100
03 Jun 202213.0213.1012.3612.5312.538,501,600
02 Jun 202212.9913.4112.9213.1713.1713,431,400
01 Jun 202213.8814.3112.8912.9412.9413,768,100
31 May 202214.4614.7413.7713.9613.9611,233,800
27 May 202213.9614.5213.8714.5114.518,389,500
26 May 202213.1613.9512.8713.9013.9012,969,200
25 May 202212.4313.2712.4313.0513.0512,435,800
24 May 202213.4713.4712.3412.5212.5210,298,300
23 May 202214.5814.5813.0513.6213.629,707,100
20 May 202214.9615.0413.6814.5114.5110,296,100
19 May 202214.2815.0714.1414.7314.7311,288,900
18 May 202215.2415.9214.3114.4214.4211,321,200
17 May 202215.8316.2214.6815.5515.5519,239,400
16 May 202215.5616.1615.2615.4815.4816,844,100
13 May 202213.8915.9013.8215.8715.8723,371,300
12 May 202212.0514.1411.8013.6213.6223,504,600
11 May 202213.3313.9412.2412.3412.3428,635,700
10 May 202212.1013.4811.2512.9012.9063,037,700
09 May 202215.3415.6114.0614.1314.1315,995,000
06 May 202216.7416.9414.7015.7015.7018,179,000
05 May 202218.5318.5316.6717.0117.0110,827,500
04 May 202218.2718.8616.7818.7118.7113,104,500
03 May 202218.4418.8517.9618.3118.319,009,200
02 May 202217.6518.8317.2118.7318.739,323,800
29 Apr 202218.8419.9317.5317.5617.5611,659,900
28 Apr 202218.7119.0417.3818.4718.4712,648,600
27 Apr 202218.5519.5018.3418.6418.647,262,000
26 Apr 202220.1920.4718.9119.0219.028,822,400
25 Apr 202220.0420.5019.5320.4120.418,679,900
22 Apr 202220.7220.8819.6620.3920.3910,773,300
21 Apr 202222.0222.3520.4120.4720.478,686,100
20 Apr 202224.5724.5721.7421.7721.7711,514,500
19 Apr 202223.7625.1323.5124.5324.535,757,000
18 Apr 202223.5124.0521.9023.9123.919,825,800
14 Apr 202224.8226.5023.1023.8723.8715,065,400
13 Apr 202223.6625.0523.2925.0325.034,851,600
12 Apr 202224.1825.0823.5723.7123.715,599,800
11 Apr 202223.0124.6022.5324.1824.186,189,200
08 Apr 202224.4024.5923.4023.5623.567,830,400
07 Apr 202224.6725.2122.8524.0624.0610,194,300
06 Apr 202225.5725.8524.2524.9124.9110,038,600
05 Apr 202227.7127.9525.8826.2026.206,889,600
04 Apr 202226.4927.8325.8327.8127.816,315,000
01 Apr 202226.5726.9225.8026.3126.315,939,600
31 Mar 202228.5628.9126.2526.4226.4210,141,500
30 Mar 202230.0630.7827.9228.4428.4411,089,800
29 Mar 202228.6532.1428.3730.8930.8914,294,300
28 Mar 202228.4429.1226.8828.0728.077,858,100
25 Mar 202229.2329.6627.8228.4228.429,139,700
24 Mar 202228.3729.1827.1728.9428.948,149,800
23 Mar 202227.3329.8626.8628.7128.7111,043,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...