Canada Markets open in 5 hrs

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.46-3.14 (-3.25%)
At close: 4:00PM EDT
93.69 +0.23 (+0.25%)
Pre-Market: 04:29AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 27, 2021------
Oct. 26, 202197.1599.3692.2093.4693.466,120,500
Oct. 25, 202193.5097.5393.2996.6096.605,713,200
Oct. 22, 202193.9594.9092.1893.8393.833,920,300
Oct. 21, 202190.4195.5990.3594.8394.837,021,600
Oct. 20, 202191.4193.7589.7890.6590.659,689,600
Oct. 19, 202187.5588.3085.8788.1988.194,020,600
Oct. 18, 202185.1188.9083.5887.6587.656,496,000
Oct. 15, 202186.1086.6084.4785.1185.114,170,200
Oct. 14, 202187.9788.2085.3185.8585.853,332,800
Oct. 13, 202187.2388.4086.2586.7186.713,941,000
Oct. 12, 202185.8587.3484.8786.6586.654,100,300
Oct. 11, 202185.8487.4084.8084.8784.873,632,900
Oct. 08, 202187.5088.2285.1386.1186.114,128,100
Oct. 07, 202184.5089.4784.4287.7487.748,829,500
Oct. 06, 202182.2085.1981.0483.7683.766,972,200
Oct. 05, 202182.2184.1481.5082.5682.565,454,400
Oct. 04, 202186.2586.4981.3382.3582.358,961,500
Oct. 01, 202186.1987.1684.3286.7186.716,266,800
Sep. 30, 202185.0687.9084.6787.0587.056,951,400
Sep. 29, 202187.9989.8885.2085.4085.407,212,900
Sep. 28, 202191.0091.0087.0587.8087.8010,388,500
Sep. 27, 202191.7194.3889.6392.0792.078,976,400
Sep. 24, 202194.1394.1391.7692.6492.645,244,900
Sep. 23, 202194.8196.5794.0194.3894.385,366,900
Sep. 22, 202199.5199.9892.6194.5594.5517,075,000
Sep. 21, 2021101.25103.93100.44100.92100.923,909,900
Sep. 20, 2021101.40104.1399.30100.73100.735,282,300
Sep. 17, 2021104.18105.23102.50103.42103.425,901,900
Sep. 16, 2021105.56106.60103.93104.92104.923,682,300
Sep. 15, 2021108.99108.99103.82105.56105.567,189,700
Sep. 14, 2021111.58113.88107.82108.50108.506,512,400
Sep. 13, 2021113.67114.50110.11111.51111.518,518,300
Sep. 10, 2021106.91118.61106.54114.39114.3922,435,300
Sep. 09, 202199.19107.7998.87107.08107.0816,954,000
Sep. 08, 202196.2099.1296.0697.5097.505,426,300
Sep. 07, 202198.1098.8996.0696.4896.485,734,900
Sep. 03, 2021100.86101.3596.9598.5698.568,255,900
Sep. 02, 2021100.18102.2899.56101.00101.008,577,100
Sep. 01, 202199.91101.7598.29100.04100.049,293,600
Aug. 31, 2021100.26103.1499.10100.19100.199,805,100
Aug. 30, 2021103.75105.24100.55101.48101.4811,769,600
Aug. 27, 2021108.05108.80102.91104.34104.3431,909,400
Aug. 26, 2021116.50120.62113.35114.09114.0914,720,200
Aug. 25, 2021113.00116.62112.56116.25116.254,410,000
Aug. 24, 2021110.29114.26110.01113.71113.717,034,200
Aug. 23, 2021105.65108.05105.34106.59106.596,596,300
Aug. 20, 2021109.00111.02107.85108.07108.074,543,800
Aug. 19, 2021109.11110.05107.41107.80107.803,907,700
Aug. 18, 2021113.45113.90109.76110.65110.653,780,800
Aug. 17, 2021109.31113.72108.53113.25113.254,644,500
Aug. 16, 2021109.91111.95107.19110.00110.005,927,200
Aug. 13, 2021112.13113.08109.88110.88110.883,179,600
Aug. 12, 2021112.92114.51111.66112.64112.642,448,000
Aug. 11, 2021114.01115.05111.86112.95112.953,833,800
Aug. 10, 2021115.96118.24113.56113.84113.843,432,900
Aug. 09, 2021113.11117.62111.17116.58116.585,036,700
Aug. 06, 2021118.81121.17112.65112.69112.695,617,100
Aug. 05, 2021119.42121.36116.80120.22120.224,303,300
Aug. 04, 2021119.54121.10118.14120.93120.933,071,100
Aug. 03, 2021120.84122.99117.91119.27119.273,712,700
Aug. 02, 2021117.90122.69114.63120.69120.694,634,600
Jul. 30, 2021116.10120.60115.77118.05118.054,417,900
Jul. 29, 2021121.62123.43117.91118.10118.104,039,400
Jul. 28, 2021121.75123.60120.36121.92121.923,307,100
Jul. 27, 2021122.85123.94117.27121.36121.364,063,400
Jul. 26, 2021121.06123.23117.75122.68122.683,239,000
Jul. 23, 2021119.05122.97117.57121.55121.554,149,500
Jul. 22, 2021125.73126.19119.01119.67119.676,576,700
Jul. 21, 2021124.74127.17123.28126.43126.435,117,100
Jul. 20, 2021124.09127.57120.51126.35126.3511,892,900
Jul. 19, 2021109.99118.67109.67118.43118.439,198,400
Jul. 16, 2021111.67111.95109.26110.54110.544,593,300
Jul. 15, 2021111.98114.71108.10111.19111.198,178,400
Jul. 14, 2021116.00116.99113.30113.36113.3610,359,500
Jul. 13, 2021119.57121.61118.50119.85119.854,918,700
Jul. 12, 2021118.73121.18114.54120.31120.317,372,000
Jul. 09, 2021123.86123.98117.71117.84117.846,943,400
Jul. 08, 2021119.86124.97118.61124.06124.065,716,200
Jul. 07, 2021125.28129.70123.20123.51123.516,399,500
Jul. 06, 2021121.47124.07119.73123.69123.695,878,600
Jul. 02, 2021123.09124.98120.17121.60121.603,631,700
Jul. 01, 2021125.00126.25121.31122.16122.164,681,700
Jun. 30, 2021125.09125.66123.36124.02124.024,378,500
Jun. 29, 2021125.36127.15122.22125.68125.686,133,900
Jun. 28, 2021122.07127.98121.40126.92126.9211,088,500
Jun. 25, 2021121.95122.42118.83121.49121.4912,475,000
Jun. 24, 2021117.88124.23117.00121.85121.8512,767,000
Jun. 23, 2021116.82119.61115.52117.48117.487,885,900
Jun. 22, 2021107.45117.66107.45117.17117.1713,099,900
Jun. 21, 2021107.59108.60104.12108.11108.117,878,200
Jun. 18, 2021107.59110.19107.24109.12109.126,363,200
Jun. 17, 2021104.90109.87104.61108.81108.816,552,500
Jun. 16, 2021105.71106.58102.70105.07105.078,972,500
Jun. 15, 2021111.99111.99105.63106.11106.116,075,100
Jun. 14, 2021112.37114.75111.55112.09112.096,617,600
Jun. 11, 2021104.86113.23104.62113.12113.129,666,700
Jun. 10, 2021106.11107.95104.49106.08106.085,921,900
Jun. 09, 2021109.30110.44106.28106.97106.975,384,600
Jun. 08, 2021110.31112.46108.38109.69109.697,105,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...