Peloton Interactive Inc Historical Data

PTON
Download
Date Close Price change Market cap Trading volume
Jul 21, 2023 $ 9.31
+0.00%
$ -- $ 205
Jul 20, 2023 $ 9.31
-3.92%
$ 18.62 billion $ 205
Jul 19, 2023 $ 9.69
+0.57%
$ 19.38 billion $ 29
Jul 18, 2023 $ 9.06
+2.89%
$ -- $ 45
Jul 17, 2023 $ 8.81
+1.32%
$ 17.62 billion $ 44
Jul 16, 2023 $ 8.7
+0.00%
$ 17.39 billion $ 20,477
Jul 15, 2023 $ 8.7
+0.00%
$ 17.39 billion $ 20,477
Jul 14, 2023 $ 8.7
-9.05%
$ 17.39 billion $ 20,477
Jul 13, 2023 $ 9.56
+0.21%
$ 19.12 billion $ 402
Jul 12, 2023 $ 9.39
+3.47%
$ 18.79 billion $ 366
Jul 11, 2023 $ 9.08
+2.89%
$ 18.16 billion $ 3,441
Jul 10, 2023 $ 8.11
+0.00%
$ -- $ 2,610
Jul 9, 2023 $ 8.11
+0.00%
$ 16.21 billion $ 2,610
Jul 8, 2023 $ 8.11
+0.00%
$ 16.21 billion $ 2,610
Jul 7, 2023 $ 8.11
+6.23%
$ 16.21 billion $ 2,610
Jul 6, 2023 $ 7.63
-7.57%
$ 15.26 billion $ 1,106
Jul 5, 2023 $ 8.22
+0.18%
$ 16.44 billion $ 74
Jul 4, 2023 $ 8.21
+0.00%
$ 16.41 billion $ 2,544
Jul 3, 2023 $ 8.21
+7.61%
$ 16.41 billion $ 2,544
Jul 2, 2023 $ 7.63
+0.00%
$ 15.25 billion $ 8
Jul 1, 2023 $ 7.63
+0.00%
$ 15.25 billion $ 8
Jun 30, 2023 $ 7.63
+1.73%
$ 15.25 billion $ 8
Jun 29, 2023 $ 7.52
+2.59%
$ 15.03 billion $ 68
Jun 27, 2023 $ 7.42
+1.58%
$ -- $ 22
Jun 26, 2023 $ 7.3
-0.07%
$ 14.6 billion $ 1,387
Jun 25, 2023 $ 7.3
+0.00%
$ 14.61 billion $ 16,305
Jun 24, 2023 $ 7.3
+0.00%
$ 14.61 billion $ 16,305
Jun 23, 2023 $ 7.3
-3.12%
$ 14.61 billion $ 16,305
Jun 22, 2023 $ 7.54
-0.20%
$ 15.08 billion $ 30
Jun 21, 2023 $ 7.55
-6.73%
$ 15.11 billion $ 1,239
Jun 20, 2023 $ 8.1
-1.64%
$ 16.2 billion $ 170
Jun 17, 2023 $ 8.66
+0.00%
$ -- $ 346
Jun 16, 2023 $ 8.66
-3.46%
$ 17.32 billion $ 346
Jun 15, 2023 $ 8.97
-7.05%
$ 17.94 billion $ 6,503
Jun 14, 2023 $ 9.65
+1.10%
$ 19.3 billion $ 71,950
Jun 13, 2023 $ 9.62
+6.89%
$ 19.24 billion $ 109,312
Jun 12, 2023 $ 8.98
+8.13%
$ 17.96 billion $ 55,730
Jun 11, 2023 $ 8.3
+0.00%
$ 16.61 billion $ 46,965
Jun 10, 2023 $ 8.3
+0.00%
$ 16.61 billion $ 46,965
Jun 9, 2023 $ 8.3
-11.93%
$ 16.61 billion $ 46,965
Jun 8, 2023 $ 8.13
+0.49%
$ 16.27 billion $ 41
Jun 7, 2023 $ 8.14
-1.69%
$ 16.27 billion $ 41
Jun 6, 2023 $ 8.27
+2.03%
$ 16.55 billion $ 25
Jun 5, 2023 $ 8.11
-3.05%
$ 16.22 billion $ 16
Jun 4, 2023 $ 8.37
+0.00%
$ 16.73 billion $ 67
Jun 3, 2023 $ 8.37
+0.00%
$ 16.73 billion $ 67
Jun 2, 2023 $ 8.37
+7.87%
$ 16.73 billion $ 67
Jun 1, 2023 $ 7.75
+6.97%
$ 15.51 billion $ 427
May 31, 2023 $ 7.25
+2.47%
$ 14.5 billion $ 218
May 30, 2023 $ 7.08
+2.46%
$ 14.15 billion $ 149
Download