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

Peloton Interactive, Inc. - Common Stock (NQ:PTON)

7.100 -0.040 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 7.020 7.240 6.920 7.100 12,777,277 -0.04(-0.56%)
May 29, 2025 7.320 7.400 7.050 7.140 11,426,100 -0.03(-0.42%)
May 28, 2025 7.570 7.575 7.150 7.170 12,832,771 -0.40(-5.28%)
May 27, 2025 7.760 7.795 7.430 7.570 14,037,847 +0.00(+0.00%)
May 23, 2025 6.990 7.600 6.920 7.570 20,950,712 +0.36(+4.99%)
May 22, 2025 6.380 7.265 6.350 7.210 21,324,410 +0.75(+11.61%)
May 21, 2025 6.550 6.890 6.450 6.460 18,436,902 -0.26(-3.87%)
May 20, 2025 6.230 6.810 6.060 6.720 18,530,268 +0.43(+6.84%)
May 19, 2025 6.160 6.405 6.080 6.290 11,613,450 -0.05(-0.79%)
May 16, 2025 6.320 6.435 6.220 6.340 12,486,986 +0.01(+0.16%)
May 15, 2025 6.500 6.550 6.290 6.330 9,466,236 -0.29(-4.38%)
May 14, 2025 6.850 6.990 6.590 6.620 13,179,682 -0.19(-2.79%)
May 13, 2025 6.830 6.990 6.740 6.810 16,792,930 +0.17(+2.56%)
May 12, 2025 6.490 6.840 6.460 6.640 19,302,866 +0.48(+7.79%)
May 09, 2025 6.520 6.520 5.920 6.160 22,729,628 -0.35(-5.38%)
May 08, 2025 6.300 6.825 5.820 6.510 36,624,320 -0.47(-6.73%)
May 07, 2025 6.990 7.110 6.913 6.980 13,504,500 -0.01(-0.14%)
May 06, 2025 6.710 7.010 6.615 6.990 11,849,664 +0.10(+1.45%)
May 05, 2025 6.730 7.140 6.590 6.890 16,938,944 +0.07(+1.03%)
May 02, 2025 7.000 7.025 6.810 6.820 9,245,347 -0.03(-0.44%)
May 01, 2025 7.010 7.070 6.760 6.850 8,782,907 -0.04(-0.58%)
Apr 30, 2025 6.650 6.910 6.442 6.890 10,790,195 -0.04(-0.58%)
Apr 29, 2025 6.550 7.030 6.470 6.930 13,958,640 +0.33(+5.00%)
Apr 28, 2025 6.540 6.700 6.390 6.600 14,081,122 +0.31(+4.93%)
Apr 25, 2025 6.240 6.355 6.165 6.290 11,271,689 +0.01(+0.16%)
Apr 24, 2025 6.035 6.370 6.010 6.280 7,235,118 +0.30(+5.02%)
Apr 23, 2025 5.970 6.300 5.920 5.980 12,309,557 +0.23(+4.00%)
Apr 22, 2025 5.410 5.825 5.380 5.750 10,424,299 +0.43(+8.08%)
Apr 21, 2025 5.280 5.370 5.170 5.320 8,301,920 -0.07(-1.30%)
Apr 17, 2025 5.520 5.590 5.300 5.390 14,928,466 -0.23(-4.09%)
Apr 16, 2025 5.590 5.845 5.460 5.620 8,427,632 -0.11(-1.92%)
Apr 15, 2025 5.670 5.860 5.600 5.730 11,591,543 +0.03(+0.53%)
Apr 14, 2025 5.900 5.900 5.550 5.700 8,252,607 +0.12(+2.15%)
Apr 11, 2025 5.490 5.650 5.280 5.580 7,973,954 +0.08(+1.45%)
Apr 10, 2025 5.610 5.660 5.280 5.500 9,643,313 -0.37(-6.30%)
Apr 09, 2025 4.960 6.070 4.810 5.870 19,171,756 +0.87(+17.40%)
Apr 08, 2025 5.420 5.570 4.820 5.000 15,964,617 -0.15(-2.91%)
Apr 07, 2025 4.690 5.440 4.630 5.150 15,246,780 +0.16(+3.10%)
Apr 04, 2025 5.020 5.290 4.632 4.995 18,793,144 -0.41(-7.50%)
Apr 03, 2025 5.840 5.885 5.300 5.400 19,075,726 -0.91(-14.42%)
Apr 02, 2025 6.040 6.545 5.990 6.310 11,269,747 +0.09(+1.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.