Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Peloton Interactive Inc (NQ: PTON )

9.150 +0.790 (+9.45%)
Streaming Delayed Price Updated: 2:43 PM EST, Nov 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 20, 2024 7.870 8.420 7.770 8.360 16,018,041 +0.42(+5.29%)
Nov 19, 2024 7.430 7.960 7.310 7.940 10,674,782 +0.36(+4.75%)
Nov 18, 2024 7.710 7.810 7.360 7.580 13,916,864 -0.17(-2.19%)
Nov 15, 2024 8.030 8.050 7.615 7.750 15,121,079 -0.25(-3.12%)
Nov 14, 2024 8.320 8.455 7.990 8.000 11,339,719 -0.31(-3.73%)
Nov 13, 2024 8.450 8.680 8.230 8.310 9,341,265 +0.00(+0.00%)
Nov 12, 2024 8.350 8.520 8.205 8.310 11,236,602 -0.27(-3.15%)
Nov 11, 2024 8.920 8.965 8.370 8.580 18,937,488 -0.32(-3.60%)
Nov 08, 2024 7.970 8.950 7.940 8.900 28,100,092 +0.88(+10.97%)
Nov 07, 2024 7.930 8.270 7.820 8.020 20,173,496 +0.09(+1.13%)
Nov 06, 2024 7.730 8.005 7.435 7.930 25,938,616 +0.27(+3.52%)
Nov 05, 2024 7.420 8.025 7.370 7.660 37,299,192 +0.15(+2.00%)
Nov 04, 2024 7.840 7.990 7.360 7.510 37,011,896 +0.26(+3.59%)
Nov 01, 2024 8.470 8.760 7.210 7.250 44,046,776 -1.25(-14.71%)
Oct 31, 2024 7.880 8.920 7.670 8.500 115,304,568 +1.85(+27.82%)
Oct 30, 2024 6.670 6.900 6.470 6.650 25,377,692 -0.13(-1.92%)
Oct 29, 2024 6.410 6.790 6.260 6.780 17,767,316 +0.38(+5.94%)
Oct 28, 2024 6.430 6.490 6.310 6.400 14,703,046 +0.12(+1.91%)
Oct 25, 2024 6.170 6.390 6.110 6.280 14,422,582 +0.14(+2.28%)
Oct 24, 2024 6.270 6.390 6.045 6.140 18,218,498 -0.13(-2.07%)
Oct 23, 2024 5.630 6.320 5.550 6.270 34,324,604 +0.62(+10.97%)
Oct 22, 2024 5.660 5.885 5.315 5.650 18,647,986 +0.17(+3.10%)
Oct 21, 2024 5.790 5.910 5.380 5.480 12,934,777 -0.36(-6.16%)
Oct 18, 2024 5.350 6.185 5.350 5.840 29,878,440 +0.57(+10.82%)
Oct 17, 2024 5.230 5.306 5.150 5.270 7,196,380 +0.01(+0.19%)
Oct 16, 2024 5.280 5.320 5.150 5.260 11,220,100 +0.05(+0.96%)
Oct 15, 2024 5.600 5.600 5.100 5.210 14,669,624 -0.19(-3.52%)
Oct 14, 2024 4.920 5.490 4.750 5.400 20,819,344 +0.49(+9.98%)
Oct 11, 2024 4.740 4.940 4.740 4.910 7,529,942 +0.17(+3.59%)
Oct 10, 2024 4.620 4.760 4.570 4.740 6,168,629 +0.02(+0.42%)
Oct 09, 2024 4.580 4.920 4.570 4.720 7,273,569 +0.14(+3.06%)
Oct 08, 2024 4.600 4.670 4.541 4.580 4,850,380 +0.00(+0.00%)
Oct 07, 2024 4.710 4.770 4.520 4.580 6,858,829 -0.12(-2.55%)
Oct 04, 2024 4.830 4.885 4.600 4.700 13,572,484 +0.04(+0.86%)
Oct 03, 2024 4.550 4.690 4.490 4.660 7,492,185 +0.04(+0.87%)
Oct 02, 2024 4.250 4.720 4.250 4.620 12,205,109 +0.28(+6.45%)
Oct 01, 2024 4.650 4.680 4.320 4.340 12,242,663 -0.34(-7.26%)
Sep 30, 2024 4.790 4.860 4.660 4.680 6,681,399 -0.13(-2.70%)
Sep 27, 2024 5.120 5.130 4.800 4.810 12,103,283 -0.16(-3.22%)
Sep 26, 2024 5.010 5.105 4.750 4.970 10,091,879 +0.09(+1.84%)
Sep 25, 2024 5.160 5.210 4.850 4.880 19,181,016 -0.29(-5.61%)
Sep 24, 2024 4.790 5.180 4.770 5.170 9,794,331 +0.43(+9.07%)
Sep 23, 2024 5.010 5.070 4.730 4.740 10,254,481 -0.16(-3.27%)
Sep 20, 2024 4.710 4.925 4.610 4.900 12,312,447 +0.15(+3.16%)
Sep 19, 2024 4.630 4.970 4.630 4.750 15,404,437 +0.32(+7.22%)
Sep 18, 2024 4.610 4.750 4.415 4.430 10,074,320 -0.17(-3.70%)
Sep 17, 2024 4.730 4.770 4.490 4.600 9,358,705 -0.12(-2.54%)
Sep 16, 2024 4.730 4.840 4.620 4.720 8,400,596 -0.01(-0.21%)
Sep 13, 2024 4.350 4.750 4.350 4.730 12,489,925 +0.46(+10.77%)
Sep 12, 2024 4.410 4.460 4.190 4.270 9,994,733 -0.15(-3.39%)
Sep 11, 2024 4.420 4.540 4.315 4.420 6,087,967 -0.01(-0.23%)
Sep 10, 2024 4.410 4.460 4.215 4.430 8,085,845 +0.03(+0.68%)
Sep 09, 2024 4.520 4.570 4.230 4.400 16,407,373 -0.13(-2.87%)
Sep 06, 2024 4.810 5.250 4.470 4.530 31,343,474 -0.24(-5.03%)
Sep 05, 2024 4.610 5.000 4.490 4.770 17,559,442 +0.20(+4.38%)
Sep 04, 2024 4.430 4.710 4.410 4.570 7,591,452 +0.09(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.