Peloton Interactive Inc Historical Data

PTON Page 14
Download
Date Close Price change Market cap Trading volume
Sep 10, 2021 $ 114.23
+6.41%
$ 228.46 billion $ 8,230
Sep 9, 2021 $ 107.45
+11.28%
$ 214.9 billion $ 3,543
Sep 8, 2021 $ 97.22
+1.36%
$ 194.44 billion $ 2,514
Sep 7, 2021 $ 95.96
-2.51%
$ 191.92 billion $ 7,200
Sep 6, 2021 $ 98.43
+0.00%
$ 196.86 billion $ 2,462
Sep 5, 2021 $ 98.43
+0.00%
$ 196.86 billion $ 2,462
Sep 4, 2021 $ 98.43
+0.00%
$ 196.86 billion $ 2,462
Sep 3, 2021 $ 98.43
-2.31%
$ 196.86 billion $ 2,462
Sep 2, 2021 $ 100.76
+1.10%
$ 201.52 billion $ 2,015
Sep 1, 2021 $ 99.66
-0.10%
$ 199.32 billion $ 2,292
Aug 31, 2021 $ 99.76
-1.10%
$ 199.52 billion $ 5,686
Aug 30, 2021 $ 100.87
-3.10%
$ 201.74 billion $ 3,026
Aug 29, 2021 $ 104.1
+0.00%
$ 208.2 billion $ 25,490
Aug 28, 2021 $ 104.1
+0.00%
$ 208.2 billion $ 25,490
Aug 27, 2021 $ 104.1
-2.27%
$ 208.2 billion $ 25,490
Aug 26, 2021 $ 106.52
-7.05%
$ 213.04 billion $ 29,329
Aug 25, 2021 $ 114.6
+0.92%
$ 229.2 billion $ 695
Aug 24, 2021 $ 113.55
+6.67%
$ 227.1 billion $ 1,590
Aug 23, 2021 $ 106.51
-1.24%
$ 213.02 billion $ 746
Aug 22, 2021 $ 107.85
+0.00%
$ 215.7 billion $ 969
Aug 21, 2021 $ 107.85
+0.00%
$ 215.7 billion $ 969
Aug 20, 2021 $ 107.85
+0.00%
$ 215.7 billion $ 969
Aug 19, 2021 $ 107.85
-2.31%
$ 215.7 billion $ 3,883
Aug 18, 2021 $ 110.4
-2.35%
$ 220.8 billion $ 3,311
Aug 17, 2021 $ 113.06
+3.16%
$ 226.12 billion $ 2,148
Aug 16, 2021 $ 109.6
-0.71%
$ 219.2 billion $ 767
Aug 15, 2021 $ 110.38
+0.00%
$ 220.76 billion $ 110
Aug 14, 2021 $ 110.38
+0.00%
$ 220.76 billion $ 110
Aug 13, 2021 $ 110.38
-1.87%
$ 220.76 billion $ 110
Aug 12, 2021 $ 112.48
-0.86%
$ 224.96 billion $ 787
Aug 11, 2021 $ 111.89
-1.32%
$ 223.78 billion $ 224
Aug 10, 2021 $ 113.4
+0.00%
$ 226.8 billion $ 227
Aug 8, 2021 $ 112.49
+0.00%
$ 224.98 billion $ 225
Aug 7, 2021 $ 112.49
+0.00%
$ 224.98 billion $ 225
Aug 6, 2021 $ 112.49
-6.11%
$ 224.98 billion $ 225
Aug 5, 2021 $ 119.81
-0.02%
$ 239.62 billion $ 2,276
Jul 29, 2021 $ 118.32
-2.50%
$ 236.64 billion $ 119
Jul 28, 2021 $ 121.34
+0.34%
$ 242.69 billion $ 972
Jul 27, 2021 $ 120.76
-1.03%
$ 241.52 billion $ 362
Jul 26, 2021 $ 121.98
+0.00%
$ 243.95 billion $ 122
Jul 23, 2021 $ 120.52
+0.79%
$ 21.52 million $ 12,198
Jul 22, 2021 $ 119.6
-4.88%
$ 21.36 million $ 24,878
Jul 21, 2021 $ 125.77
-0.02%
$ 22.46 million $ 4,779
Jul 20, 2021 $ 125.77
+6.03%
$ 22.46 million $ 5,029
Jul 19, 2021 $ 118.38
+8.25%
$ 21.14 million $ 1,186
Jul 16, 2021 $ 109.82
-0.44%
$ 19.61 million $ 110
Jul 15, 2021 $ 110.19
-0.37%
$ 19.68 million $ 221
Jul 14, 2021 $ 115.05
-3.41%
$ 20.54 million $ 230
Jul 13, 2021 $ 119
-0.75%
$ 21.25 million $ 238
Jul 12, 2021 $ 119.96
+3.06%
$ 21.42 million $ 120