Canada Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.30-1.42 (-2.04%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 202069.9970.6866.3768.3068.304,745,100
Aug. 06, 202071.7372.5069.6869.7269.724,523,300
Aug. 05, 202069.7371.7469.6771.2171.214,990,200
Aug. 04, 202070.9571.5069.0170.0170.016,039,900
Aug. 03, 202069.6073.2169.1072.6872.687,897,300
Jul. 31, 202066.6968.9465.6068.2268.227,270,700
Jul. 30, 202066.1766.6562.7265.2865.285,413,000
Jul. 29, 202064.7266.9064.6066.6566.654,395,300
Jul. 28, 202064.3066.8763.9364.1164.115,710,000
Jul. 27, 202062.5863.9161.7563.6863.684,106,800
Jul. 24, 202061.5662.3459.6861.8261.824,048,700
Jul. 23, 202064.3165.2860.8962.3162.314,732,600
Jul. 22, 202062.9064.4162.8864.1464.144,367,400
Jul. 21, 202064.8565.3161.9062.8862.886,252,300
Jul. 20, 202059.7265.0059.5864.7164.7110,351,400
Jul. 17, 202061.5561.8858.2358.5358.539,961,500
Jul. 16, 202062.2162.8960.6561.2961.295,613,700
Jul. 15, 202061.4363.7260.8763.1363.135,347,400
Jul. 14, 202062.5865.0860.1062.9562.959,576,400
Jul. 13, 202069.2569.7361.0161.5861.5813,147,300
Jul. 10, 202064.8268.7863.8068.4768.479,163,700
Jul. 09, 202063.8865.7263.5664.4964.497,527,100
Jul. 08, 202061.0463.2561.0462.5262.526,058,400
Jul. 07, 202061.0062.2059.7060.8260.826,873,800
Jul. 06, 202059.2562.3459.2460.4860.485,926,700
Jul. 02, 202060.8561.3958.9159.1659.165,475,500
Jul. 01, 202057.5461.0056.9260.2560.258,335,000
Jun. 30, 202056.2459.1156.1857.7757.776,536,600
Jun. 29, 202058.0558.4055.6857.2157.216,649,500
Jun. 26, 202058.5060.0056.4058.4358.4315,952,500
Jun. 25, 202056.3958.3055.0058.0658.0610,180,700
Jun. 24, 202055.9857.2752.4255.5555.5514,527,100
Jun. 23, 202054.4956.6053.7254.8854.8812,747,300
Jun. 22, 202052.0055.0351.6553.0353.0313,253,300
Jun. 19, 202051.1351.9550.3950.8950.899,522,200
Jun. 18, 202049.7251.2549.2551.0851.088,064,400
Jun. 17, 202050.1251.7148.7349.1749.179,146,600
Jun. 16, 202048.4551.4547.0449.9149.9110,908,200
Jun. 15, 202048.2751.0047.0849.9449.9411,490,900
Jun. 12, 202047.0848.2545.6447.1047.105,831,900
Jun. 11, 202045.9349.4045.5145.9845.988,274,300
Jun. 10, 202048.2048.7846.5347.1147.115,503,400
Jun. 09, 202045.3748.0545.1147.6447.647,740,200
Jun. 08, 202045.2045.4142.9044.7844.788,705,000
Jun. 05, 202045.1246.8844.4145.9045.908,244,100
Jun. 04, 202047.4049.1946.6547.8847.886,268,300
Jun. 03, 202048.2148.4046.2647.8347.837,144,800
Jun. 02, 202045.8049.3045.5649.0149.0115,354,600
Jun. 01, 202042.1045.9141.2645.8545.859,712,800
May 29, 202043.0444.3941.1442.1942.196,720,500
May 28, 202040.8542.9440.7742.6142.616,016,700
May 27, 202041.0041.3738.8041.0741.0711,618,100
May 26, 202044.7445.5041.6841.7041.709,621,800
May 22, 202045.1446.8744.8045.8145.816,230,500
May 21, 202044.9845.6744.0345.3045.304,292,700
May 20, 202044.8545.8944.1345.1145.115,450,300
May 19, 202045.0845.3544.0044.8044.807,668,000
May 18, 202047.2948.2243.4043.6143.6116,883,300
May 15, 202045.2549.6845.1348.4248.4215,808,900
May 14, 202045.3947.3844.8145.1145.1112,971,100
May 13, 202046.6946.8042.3945.1745.1715,197,600
May 12, 202044.3247.8344.0546.1746.1725,236,500
May 11, 202042.5144.3542.0142.8042.8012,662,200
May 08, 202042.1143.2741.2743.0043.0021,728,700
May 07, 202045.6945.7040.8044.1244.1253,226,000
May 06, 202036.8339.2635.2138.0338.0327,262,600
May 05, 202034.9636.3634.2536.2236.2216,784,700
May 04, 202032.3634.1732.0333.9033.908,916,500
May 01, 202031.0332.6630.7032.0532.054,531,900
Apr. 30, 202032.4432.4931.2031.5031.503,335,900
Apr. 29, 202029.6732.2029.6431.8931.896,454,900
Apr. 28, 202031.9432.1729.8030.0030.007,577,300
Apr. 27, 202032.4433.7431.7331.7831.786,948,400
Apr. 24, 202030.2533.0230.0131.7431.7414,817,300
Apr. 23, 202031.1631.7529.3329.8929.896,794,100
Apr. 22, 202031.8032.0230.4231.1831.185,481,700
Apr. 21, 202031.2732.3229.5131.3931.399,477,800
Apr. 20, 202031.8632.8730.9731.0731.0711,465,200
Apr. 17, 202033.9035.0532.1133.4933.499,704,700
Apr. 16, 202034.5038.0834.1136.3536.3511,378,200
Apr. 15, 202032.1336.0331.7035.6135.6113,312,700
Apr. 14, 202032.3332.4830.5731.8831.885,330,400
Apr. 13, 202028.5332.2828.4631.9931.999,420,300
Apr. 09, 202027.6229.0327.3228.4528.455,549,100
Apr. 08, 202027.3027.7426.9127.5027.503,959,300
Apr. 07, 202028.8028.9626.0627.5827.586,166,800
Apr. 06, 202029.1929.4528.0228.3728.377,596,600
Apr. 03, 202027.0729.1126.9528.7528.757,756,100
Apr. 02, 202028.0528.4825.8526.7426.746,040,000
Apr. 01, 202026.4429.3426.0927.9627.9611,805,500
Mar. 31, 202027.8928.5726.5426.5526.555,728,500
Mar. 30, 202026.8028.6726.2627.7027.7012,153,800
Mar. 27, 202025.6026.1824.5825.9825.984,871,200
Mar. 26, 202024.5626.0524.3125.7525.754,692,900
Mar. 25, 202024.5725.1423.6724.5224.524,290,200
Mar. 24, 202024.2125.0023.6224.5724.575,242,700
Mar. 23, 202023.4124.7623.0723.3423.345,643,600
Mar. 20, 202025.0025.4021.7823.0123.017,400,000
Mar. 19, 202026.0026.5823.1824.9924.996,849,800
Mar. 18, 202024.5027.3824.4325.7925.7911,057,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...