Peloton Interactive Inc Historical Data

PTON Page 10
Download
Date Close Price change Market cap Trading volume
Mar 31, 2022 $ 26.43
-7.07%
$ 52.85 billion $ 1,163
Mar 30, 2022 $ 28.49
-8.07%
$ 56.98 billion $ 399
Mar 29, 2022 $ 30.99
+10.42%
$ 61.98 billion $ 4,556
Mar 28, 2022 $ 28.04
-1.11%
$ 56.08 billion $ 84
Mar 27, 2022 $ 28.36
+0.00%
$ 56.71 billion $ 284
Mar 26, 2022 $ 28.36
+0.00%
$ 56.71 billion $ 284
Mar 25, 2022 $ 28.36
-0.72%
$ 56.71 billion $ 284
Mar 24, 2022 $ 28.54
+0.09%
$ 57.07 billion $ 86
Mar 23, 2022 $ 28.51
+3.07%
$ 57.02 billion $ 3,165
Mar 22, 2022 $ 27.66
+4.50%
$ 55.32 billion $ 830
Mar 21, 2022 $ 26.47
+0.13%
$ 52.94 billion $ 582
Mar 20, 2022 $ 26.44
+0.00%
$ 52.87 billion $ 53,504
Mar 19, 2022 $ 26.44
+0.00%
$ 52.87 billion $ 53,504
Mar 18, 2022 $ 26.44
+8.01%
$ 52.87 billion $ 53,504
Mar 17, 2022 $ 24.48
+5.04%
$ 48.95 billion $ 636
Mar 16, 2022 $ 23.3
+3.58%
$ 46.6 billion $ 652
Mar 15, 2022 $ 22.5
+9.89%
$ 44.99 billion $ 11,472
Mar 14, 2022 $ 20.47
-4.44%
$ 40.94 billion $ 61
Mar 13, 2022 $ 21.42
+0.00%
$ 42.84 billion $ 364
Mar 12, 2022 $ 21.42
+0.00%
$ 42.84 billion $ 364
Mar 11, 2022 $ 21.42
-5.64%
$ 42.84 billion $ 364
Mar 10, 2022 $ 22.7
-3.05%
$ 45.4 billion $ 386
Mar 9, 2022 $ 23.41
+3.45%
$ 46.83 billion $ 7,610
Mar 8, 2022 $ 22.72
+0.11%
$ 45.44 billion $ 2,567
Mar 7, 2022 $ 22.7
-4.24%
$ 45.39 billion $ 772
Mar 6, 2022 $ 23.7
+0.00%
$ 47.4 billion $ 12,798
Mar 5, 2022 $ 23.7
+0.00%
$ 47.4 billion $ 12,798
Mar 4, 2022 $ 23.7
-4.03%
$ 47.4 billion $ 12,798
Mar 3, 2022 $ 24.78
-8.61%
$ 49.55 billion $ 9,786
Mar 2, 2022 $ 26.8
-2.72%
$ 53.61 billion $ 8,658
Mar 1, 2022 $ 27.53
-5.02%
$ 55.06 billion $ 551
Feb 28, 2022 $ 28.98
+2.98%
$ 57.97 billion $ 2,435
Feb 27, 2022 $ 28.14
+0.00%
$ 56.29 billion $ 113
Feb 26, 2022 $ 28.14
+0.00%
$ 56.29 billion $ 113
Feb 25, 2022 $ 28.14
+0.46%
$ 56.29 billion $ 113
Feb 24, 2022 $ 28.02
+4.26%
$ 56.03 billion $ 7,116
Feb 23, 2022 $ 26.8
-6.93%
$ 53.6 billion $ 1,742
Feb 22, 2022 $ 28.8
-2.83%
$ 57.59 billion $ 5,615
Feb 21, 2022 $ 29.63
+0.00%
$ 59.27 billion $ 8,209
Feb 20, 2022 $ 29.63
+0.00%
$ 59.27 billion $ 8,209
Feb 19, 2022 $ 29.63
+0.00%
$ 59.27 billion $ 8,209
Feb 18, 2022 $ 29.63
-3.14%
$ 59.27 billion $ 8,209
Feb 17, 2022 $ 30.59
-4.67%
$ 61.19 billion $ 32,217
Feb 16, 2022 $ 32.11
-3.49%
$ 64.21 billion $ 6,646
Feb 15, 2022 $ 33.27
+0.54%
$ 66.53 billion $ 68,027
Feb 14, 2022 $ 33.09
-5.34%
$ 66.17 billion $ 58,064
Feb 13, 2022 $ 34.95
+0.00%
$ 69.9 billion $ 39,214
Feb 12, 2022 $ 34.95
+0.00%
$ 69.9 billion $ 39,214
Feb 11, 2022 $ 34.95
-6.16%
$ 69.9 billion $ 39,214
Feb 10, 2022 $ 37.24
-4.01%
$ 74.49 billion $ 28,865