Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0600 | 3.2350 | 3.0200 | 3.1600 | 3.1600 | 10,238,700 |
| Apr 25, 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 10,133,700 |
| Apr 24, 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 9,943,600 |
| Apr 23, 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1300 | 3.1300 | 9,762,500 |
| Apr 22, 2024 | 3.0500 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 13,463,800 |
| Apr 19, 2024 | 3.0000 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 10,316,000 |
| Apr 18, 2024 | 3.0800 | 3.2250 | 3.0200 | 3.0600 | 3.0600 | 10,747,300 |
| Apr 17, 2024 | 3.1100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 12,914,300 |
| Apr 16, 2024 | 3.2400 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 15,228,000 |
| Apr 15, 2024 | 3.5500 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 12,888,000 |
| Apr 12, 2024 | 3.6700 | 3.7100 | 3.5000 | 3.5500 | 3.5500 | 7,756,500 |
| Apr 11, 2024 | 3.7100 | 3.7690 | 3.5750 | 3.7200 | 3.7200 | 8,392,500 |
| Apr 10, 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 14,758,700 |
| Apr 09, 2024 | 3.7200 | 4.0300 | 3.7200 | 3.9500 | 3.9500 | 10,272,700 |
| Apr 08, 2024 | 3.6600 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 7,101,400 |
| Apr 05, 2024 | 3.7500 | 3.8200 | 3.5700 | 3.6200 | 3.6200 | 20,279,600 |
| Apr 04, 2024 | 4.1000 | 4.1700 | 3.7700 | 3.8100 | 3.8100 | 14,996,100 |
| Apr 03, 2024 | 4.0200 | 4.0700 | 3.9650 | 4.0300 | 4.0300 | 9,376,800 |
| Apr 02, 2024 | 4.1900 | 4.2000 | 4.0150 | 4.0600 | 4.0600 | 10,300,600 |
| Apr 01, 2024 | 4.3400 | 4.3700 | 4.1700 | 4.2800 | 4.2800 | 12,918,900 |
| Mar 28, 2024 | 4.4200 | 4.5210 | 4.2800 | 4.2850 | 4.2850 | 8,246,900 |
| Mar 27, 2024 | 4.1900 | 4.4300 | 4.1550 | 4.4200 | 4.4200 | 10,040,700 |
| Mar 26, 2024 | 4.1900 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 11,577,700 |
| Mar 25, 2024 | 4.1900 | 4.3390 | 4.1240 | 4.1700 | 4.1700 | 14,404,600 |
| Mar 22, 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2000 | 4.2000 | 20,387,300 |
| Mar 21, 2024 | 4.4600 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 8,552,100 |
| Mar 20, 2024 | 4.2500 | 4.4900 | 4.2050 | 4.4500 | 4.4500 | 8,591,700 |
| Mar 19, 2024 | 4.3100 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 5,707,400 |
| Mar 18, 2024 | 4.3500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 6,615,000 |
| Mar 15, 2024 | 4.3500 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 10,785,900 |
| Mar 14, 2024 | 4.4000 | 4.4650 | 4.1800 | 4.3500 | 4.3500 | 12,530,400 |
| Mar 13, 2024 | 4.5800 | 4.8100 | 4.4000 | 4.4100 | 4.4100 | 9,815,400 |
| Mar 12, 2024 | 4.7200 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 7,073,700 |
| Mar 11, 2024 | 4.7000 | 4.9600 | 4.6400 | 4.7100 | 4.7100 | 8,849,500 |
| Mar 08, 2024 | 4.5300 | 4.7600 | 4.4900 | 4.6800 | 4.6800 | 13,719,500 |
| Mar 07, 2024 | 4.4300 | 4.5800 | 4.2400 | 4.5200 | 4.5200 | 14,974,100 |
| Mar 06, 2024 | 4.3100 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 10,587,700 |
| Mar 05, 2024 | 4.2900 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 9,480,800 |
| Mar 04, 2024 | 4.6300 | 4.6300 | 4.3300 | 4.3500 | 4.3500 | 8,865,100 |
| Mar 01, 2024 | 4.5000 | 4.7200 | 4.4000 | 4.6000 | 4.6000 | 10,398,200 |
| Feb 29, 2024 | 4.7400 | 4.8500 | 4.5000 | 4.5200 | 4.5200 | 10,982,500 |
| Feb 28, 2024 | 4.6100 | 4.7600 | 4.5300 | 4.6400 | 4.6400 | 8,018,400 |
| Feb 27, 2024 | 4.6500 | 4.7900 | 4.5600 | 4.7000 | 4.7000 | 12,452,000 |
| Feb 26, 2024 | 4.3300 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 13,810,400 |
| Feb 23, 2024 | 4.2600 | 4.3700 | 4.1700 | 4.3500 | 4.3500 | 8,699,100 |
| Feb 22, 2024 | 4.3200 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 7,458,500 |
| Feb 21, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 6,793,100 |
| Feb 20, 2024 | 4.4500 | 4.4700 | 4.2800 | 4.3500 | 4.3500 | 9,406,600 |
| Feb 16, 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 10,209,600 |
| Feb 15, 2024 | 4.6900 | 4.8200 | 4.6100 | 4.6600 | 4.6600 | 8,864,300 |
| Feb 14, 2024 | 4.5500 | 4.7200 | 4.5200 | 4.7100 | 4.7100 | 8,431,900 |
| Feb 13, 2024 | 4.6000 | 4.6500 | 4.4200 | 4.4500 | 4.4500 | 12,922,100 |
| Feb 12, 2024 | 4.5850 | 5.0650 | 4.5500 | 4.8100 | 4.8100 | 17,407,100 |
| Feb 09, 2024 | 4.5800 | 4.6950 | 4.4600 | 4.5500 | 4.5500 | 12,029,700 |
| Feb 08, 2024 | 4.3700 | 4.5800 | 4.2600 | 4.5300 | 4.5300 | 15,157,200 |
| Feb 07, 2024 | 4.3400 | 4.4700 | 4.2900 | 4.3900 | 4.3900 | 11,732,100 |
| Feb 06, 2024 | 4.0500 | 4.4400 | 4.0000 | 4.3800 | 4.3800 | 19,989,600 |
| Feb 05, 2024 | 4.2000 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 19,602,500 |
| Feb 02, 2024 | 4.3100 | 4.5000 | 4.1000 | 4.2400 | 4.2400 | 36,977,300 |
| Feb 01, 2024 | 5.2300 | 5.3000 | 4.1700 | 4.2100 | 4.2100 | 84,237,900 |
| Jan 31, 2024 | 5.7300 | 6.0400 | 5.5600 | 5.5600 | 5.5600 | 19,093,600 |
| Jan 30, 2024 | 6.0200 | 6.0300 | 5.7400 | 5.8100 | 5.8100 | 14,896,100 |
| Jan 29, 2024 | 5.8200 | 6.1100 | 5.5920 | 6.1100 | 6.1100 | 13,224,900 |
| Jan 26, 2024 | 5.8600 | 6.0000 | 5.7300 | 5.8000 | 5.8000 | 9,925,500 |
| Jan 25, 2024 | 5.7200 | 5.8900 | 5.6200 | 5.8000 | 5.8000 | 11,008,300 |
| Jan 24, 2024 | 5.9400 | 5.9550 | 5.6100 | 5.6900 | 5.6900 | 11,383,100 |
| Jan 23, 2024 | 5.9700 | 6.1800 | 5.8000 | 5.8200 | 5.8200 | 10,759,700 |
| Jan 22, 2024 | 5.6400 | 6.2100 | 5.5600 | 5.8600 | 5.8600 | 14,683,900 |
| Jan 19, 2024 | 5.8100 | 5.8200 | 5.3700 | 5.5700 | 5.5700 | 16,408,500 |
| Jan 18, 2024 | 5.8800 | 5.9300 | 5.6500 | 5.7900 | 5.7900 | 8,561,400 |
| Jan 17, 2024 | 5.6900 | 5.8650 | 5.5600 | 5.8000 | 5.8000 | 9,242,300 |
| Jan 16, 2024 | 5.7600 | 5.8100 | 5.6300 | 5.8100 | 5.8100 | 9,078,200 |
| Jan 12, 2024 | 5.9600 | 6.2100 | 5.7800 | 5.8300 | 5.8300 | 12,310,500 |
| Jan 11, 2024 | 6.0300 | 6.0800 | 5.6300 | 5.9800 | 5.9800 | 18,386,800 |
| Jan 10, 2024 | 6.1700 | 6.2850 | 5.8750 | 6.1100 | 6.1100 | 15,935,900 |
| Jan 09, 2024 | 6.5200 | 7.0500 | 6.0400 | 6.1200 | 6.1200 | 25,072,700 |
| Jan 08, 2024 | 6.7900 | 6.8800 | 6.3500 | 6.5900 | 6.5900 | 23,590,100 |
| Jan 05, 2024 | 6.4500 | 7.2400 | 6.1900 | 6.7200 | 6.7200 | 67,778,500 |
| Jan 04, 2024 | 5.7050 | 6.3000 | 5.5600 | 6.1300 | 6.1300 | 32,209,800 |
| Jan 03, 2024 | 5.5700 | 5.6450 | 5.3100 | 5.3800 | 5.3800 | 14,299,600 |
| Jan 02, 2024 | 5.9600 | 6.1350 | 5.7700 | 5.8200 | 5.8200 | 9,619,000 |
| Dec 29, 2023 | 6.2600 | 6.4900 | 6.0000 | 6.0900 | 6.0900 | 9,309,400 |
| Dec 28, 2023 | 6.3300 | 6.3800 | 6.1400 | 6.2800 | 6.2800 | 6,105,500 |
| Dec 27, 2023 | 6.2700 | 6.5000 | 6.2200 | 6.3900 | 6.3900 | 9,082,200 |
| Dec 26, 2023 | 6.0100 | 6.2300 | 5.8350 | 6.1900 | 6.1900 | 7,034,200 |
| Dec 22, 2023 | 6.1400 | 6.3100 | 5.9450 | 5.9800 | 5.9800 | 7,181,100 |
| Dec 21, 2023 | 6.1000 | 6.2700 | 6.0650 | 6.1700 | 6.1700 | 8,014,900 |
| Dec 20, 2023 | 6.3600 | 6.4950 | 5.8900 | 5.9300 | 5.9300 | 9,938,200 |
| Dec 19, 2023 | 6.0500 | 6.4400 | 6.0200 | 6.4000 | 6.4000 | 9,989,700 |
| Dec 18, 2023 | 6.1600 | 6.1800 | 5.9600 | 6.0100 | 6.0100 | 7,116,900 |
| Dec 15, 2023 | 6.5100 | 6.5400 | 6.0700 | 6.1500 | 6.1500 | 11,224,000 |
| Dec 14, 2023 | 6.1000 | 6.6700 | 6.0800 | 6.4600 | 6.4600 | 18,931,100 |
| Dec 13, 2023 | 5.4300 | 5.9800 | 5.2800 | 5.9400 | 5.9400 | 21,009,900 |
| Dec 12, 2023 | 5.6700 | 5.6880 | 5.3950 | 5.4600 | 5.4600 | 10,588,500 |
| Dec 11, 2023 | 5.9300 | 6.0400 | 5.6000 | 5.6800 | 5.6800 | 10,402,300 |
| Dec 08, 2023 | 5.9300 | 6.0250 | 5.7500 | 5.9600 | 5.9600 | 10,842,000 |
| Dec 07, 2023 | 6.0000 | 6.1050 | 5.8250 | 5.9400 | 5.9400 | 7,026,100 |
| Dec 06, 2023 | 5.9900 | 6.4000 | 5.9150 | 6.0800 | 6.0800 | 9,006,700 |
| Dec 05, 2023 | 6.2700 | 6.3000 | 5.8300 | 5.9000 | 5.9000 | 9,903,700 |
| Dec 04, 2023 | 6.1900 | 6.6300 | 6.1400 | 6.3400 | 6.3400 | 11,991,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.