Peloton Interactive Inc Historical Data

PTON Page 11
Download
Date Close Price change Market cap Trading volume
Feb 9, 2022 $ 38.8
+0.05%
$ 77.59 billion $ 97,569
Feb 8, 2022 $ 38.86
+32.29%
$ 77.71 billion $ 617,911
Feb 7, 2022 $ 29.43
+19.93%
$ 58.85 billion $ 114,963
Feb 6, 2022 $ 24.54
+0.00%
$ 49.07 billion $ 10,305
Feb 5, 2022 $ 24.54
+0.00%
$ 49.07 billion $ 10,305
Feb 4, 2022 $ 24.54
-2.41%
$ 49.07 billion $ 10,305
Feb 3, 2022 $ 25.14
-4.41%
$ 50.28 billion $ 5,832
Feb 2, 2022 $ 26.3
-6.52%
$ 52.6 billion $ 842
Feb 1, 2022 $ 28.13
+2.72%
$ 56.27 billion $ 3,489
Jan 31, 2022 $ 27.39
+6.85%
$ 54.78 billion $ 26,377
Jan 30, 2022 $ 25.64
+0.00%
$ 51.27 billion $ 57,653
Jan 29, 2022 $ 25.64
+0.00%
$ 51.27 billion $ 57,653
Jan 28, 2022 $ 25.64
+6.77%
$ 51.27 billion $ 57,653
Jan 27, 2022 $ 24.09
-4.42%
$ 48.19 billion $ 12,096
Jan 26, 2022 $ 25.18
-4.86%
$ 50.35 billion $ 20,996
Jan 25, 2022 $ 26.46
-10.89%
$ 52.93 billion $ 8,548
Jan 24, 2022 $ 29.71
+10.14%
$ 59.42 billion $ 73,087
Jan 23, 2022 $ 26.98
+0.00%
$ 53.95 billion $ 140,594
Jan 22, 2022 $ 26.98
+0.00%
$ 53.95 billion $ 140,594
Jan 21, 2022 $ 26.98
+9.10%
$ 53.95 billion $ 140,594
Jan 20, 2022 $ 24.73
-22.13%
$ 49.46 billion $ 156,590
Jan 19, 2022 $ 31.66
+4.57%
$ 63.33 billion $ 7,251
Jan 18, 2022 $ 30.28
-3.72%
$ 60.56 billion $ 1,453
Jan 17, 2022 $ 31.45
+0.00%
$ 62.9 billion $ 1,101
Jan 16, 2022 $ 31.45
+0.00%
$ 62.9 billion $ 1,101
Jan 15, 2022 $ 31.45
+0.00%
$ 62.9 billion $ 1,101
Jan 14, 2022 $ 31.45
-2.12%
$ 62.9 billion $ 1,101
Jan 13, 2022 $ 32.13
-6.73%
$ 64.26 billion $ 5,366
Jan 12, 2022 $ 34.51
-5.54%
$ 69.02 billion $ 1,691
Jan 11, 2022 $ 36.53
+6.16%
$ 73.07 billion $ 2,813
Jan 10, 2022 $ 34.42
-3.15%
$ 68.83 billion $ 1,411
Jan 9, 2022 $ 35.54
+0.00%
$ 71.07 billion $ 3,020
Jan 8, 2022 $ 35.54
+0.00%
$ 71.07 billion $ 3,020
Jan 7, 2022 $ 35.54
+4.09%
$ 71.07 billion $ 3,020
Jan 6, 2022 $ 34.14
+6.32%
$ 68.28 billion $ 5,872
Jan 5, 2022 $ 32.14
-4.27%
$ 64.27 billion $ 12,340
Jan 4, 2022 $ 33.62
-4.88%
$ 67.23 billion $ 4,235
Jan 3, 2022 $ 35.31
-1.38%
$ 70.63 billion $ 2,684
Jan 2, 2022 $ 35.81
+0.00%
$ 71.62 billion $ 1,611
Jan 1, 2022 $ 35.81
+0.00%
$ 71.62 billion $ 1,611
Dec 31, 2021 $ 35.81
-3.66%
$ 71.62 billion $ 1,611
Dec 30, 2021 $ 37.17
+7.94%
$ 74.34 billion $ 10,110
Dec 29, 2021 $ 34.44
-2.20%
$ 68.87 billion $ 1,722
Dec 28, 2021 $ 35.17
-4.26%
$ 70.34 billion $ 2,110
Dec 27, 2021 $ 36.73
-4.89%
$ 73.47 billion $ 4,298
Dec 24, 2021 $ 38.61
+0.14%
$ 77.22 billion $ 39
Dec 23, 2021 $ 38.56
+2.09%
$ 77.11 billion $ 24,097
Dec 22, 2021 $ 37.77
-3.61%
$ 75.53 billion $ 29,306
Dec 21, 2021 $ 39.18
+0.41%
$ 78.36 billion $ 26,721
Dec 20, 2021 $ 38.98
-8.00%
$ 77.95 billion $ 4,248