Home

Peloton Interactive, Inc. - Common Stock (PTON)

6.3100
+0.0900 (1.45%)
NASDAQ · Last Trade: Apr 2nd, 6:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Peloton Interactive, Inc. - Common Stock (PTON)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20256.046.545.996.3111,258,4266.31
4/01/20256.266.386.136.229,159,4156.22
3/31/20256.086.515.966.329,793,5596.32
3/28/20256.686.746.206.3012,379,1806.30
3/27/20256.817.136.736.777,913,2656.77
3/26/20257.287.286.856.9510,723,8416.95
3/25/20257.297.387.157.299,921,3687.29
3/24/20257.167.347.097.3213,277,9717.32
3/21/20256.307.046.286.9625,942,0416.96
3/20/20256.336.666.276.5211,833,4966.52
3/19/20256.416.886.366.5212,316,9416.52
3/18/20256.476.686.216.4616,259,5396.46
3/17/20257.037.036.456.5914,608,0046.59
3/14/20256.597.086.457.0531,049,6137.05
3/13/20256.116.115.776.0811,366,7606.08
3/12/20255.956.205.806.1016,961,4486.10
3/11/20255.625.945.555.7415,857,7065.74
3/10/20256.026.125.545.6217,486,3095.62
3/07/20256.286.405.856.2122,445,9476.21
3/06/20256.676.726.306.3315,568,2026.33
3/05/20256.997.056.736.8916,761,1876.89
3/04/20256.837.106.576.9515,106,1476.95
3/03/20257.597.747.007.0312,999,0527.03
2/28/20257.417.677.387.5312,536,4927.53
2/27/20257.908.067.417.4313,491,6357.43
2/26/20258.568.697.847.8816,000,9827.88
2/25/20258.668.707.998.4511,706,2738.45
2/24/20258.568.798.238.769,473,0398.76
2/21/20259.099.108.458.5616,901,0888.56
2/20/20259.649.658.989.0511,041,3889.05
2/19/20259.4910.029.409.7912,453,6229.79
2/18/20259.659.809.449.6317,346,2149.63
2/14/202510.1010.259.369.7736,048,7099.77
2/13/20259.1510.229.0410.1526,376,29110.15
2/12/20258.589.328.549.1813,236,1929.18
2/11/20258.658.958.588.7412,644,5068.74
2/10/20258.559.198.498.5723,294,9798.57
2/07/20258.668.838.238.3725,339,9478.37
2/06/20258.919.768.208.4965,007,3568.49
2/05/20257.327.717.317.5813,736,2567.58
2/04/20257.297.447.197.318,346,8867.31
2/03/20257.537.587.207.3218,188,2917.32
1/31/20258.188.347.677.7510,342,3247.75
1/30/20258.158.257.958.077,527,7288.07
1/29/20258.308.397.808.0515,738,4948.05
1/28/20258.228.458.078.326,172,2718.32
1/27/20258.218.558.138.228,129,9748.22
1/24/20258.468.848.348.409,143,1688.40
1/23/20258.218.608.168.457,068,4688.45
1/22/20258.448.658.268.358,074,8428.35
1/21/20258.408.548.268.447,492,1258.44
1/17/20258.628.648.128.2713,226,2908.27
1/16/20259.029.028.448.4914,619,4608.49
1/15/20259.149.288.888.979,923,7038.97
1/14/20259.069.238.568.7315,655,5748.73
1/13/20258.698.978.358.9614,706,3328.96
1/10/20258.388.878.198.868,510,9608.86
1/08/20258.548.828.228.6314,373,1868.63
1/07/20258.929.028.558.748,307,0448.74
1/06/20259.259.378.778.918,348,6078.91
1/03/20259.069.508.959.0712,758,1599.07