Peloton Interactive Inc Historical Data

PTON Page 15
Download
Date Close Price change Market cap Trading volume
Jul 8, 2021 $ 119.28
-2.86%
$ 21.3 million $ 485
Jul 7, 2021 $ 122.84
-2.65%
$ 21.93 million $ 736
Jul 6, 2021 $ 119.58
-1.15%
$ 21.35 million $ 359
Jul 5, 2021 $ 121.04
-0.02%
$ 21.61 million $ 363
Jul 4, 2021 $ 121.07
-0.01%
$ 21.62 million $ 363
Jul 3, 2021 $ 121.07
-0.02%
$ 21.62 million $ 363
Jul 2, 2021 $ 121.11
-0.76%
$ 21.63 million $ 363
Jun 29, 2021 $ 125.9
-0.48%
$ 22.48 million $ 126
Jun 28, 2021 $ 126.48
+4.53%
$ 22.59 million $ 632
Jun 27, 2021 $ 120.98
-0.42%
$ 21.6 million $ 726
Jun 26, 2021 $ 121.27
+0.35%
$ 21.66 million $ 728
Jun 25, 2021 $ 120.91
-0.69%
$ 21.59 million $ 726
Jun 24, 2021 $ 121.68
+3.88%
$ 21.73 million $ 243
Jun 23, 2021 $ 117.16
+0.08%
$ 20.92 million $ 117
Jun 22, 2021 $ 117.01
+5.29%
$ 20.89 million $ 935
Jun 16, 2021 $ 103.58
-2.10%
$ 18.5 million $ 518
Jun 15, 2021 $ 105.83
-5.31%
$ 18.9 million $ 529
Jun 14, 2021 $ 111.73
-1.27%
$ 19.95 million $ 112
Jun 13, 2021 $ 113.05
+0.23%
$ 20.19 million $ 339
Jun 12, 2021 $ 112.83
-0.12%
$ 20.15 million $ 338
Jun 11, 2021 $ 112.94
+7.52%
$ 20.17 million $ 339
Jun 10, 2021 $ 105.22
-1.34%
$ 18.79 million $ 1,683
Jun 9, 2021 $ 109.06
-0.28%
$ 19.48 million $ 109
Jun 8, 2021 $ 109.36
-0.38%
$ 19.53 million $ 3,391
Jun 7, 2021 $ 109.74
+6.96%
$ 19.6 million $ 219
Jun 6, 2021 $ 102.56
-0.11%
$ 18.31 million $ 103
Jun 5, 2021 $ 102.61
+0.31%
$ 18.32 million $ 103
Jun 4, 2021 $ 102.42
-0.45%
$ 18.29 million $ 102
Jun 3, 2021 $ 102.86
-4.98%
$ 18.37 million $ 103
Jun 2, 2021 $ 108.29
+0.75%
$ 19.34 million $ 2,053
Jun 1, 2021 $ 109.99
+0.00%
$ 19.64 million $ 551
May 30, 2021 $ 110.06
-0.01%
$ 19.65 million $ 550
May 29, 2021 $ 110.02
+0.01%
$ 19.65 million $ 550
May 28, 2021 $ 110
-2.23%
$ 19.64 million $ 550
May 27, 2021 $ 112.59
+1.43%
$ 20.11 million $ 787
May 26, 2021 $ 111
+3.00%
$ 19.82 million $ 1,222
May 24, 2021 $ 101.06
+0.51%
$ 18.05 million $ 2,065
May 23, 2021 $ 100.59
+0.04%
$ 17.96 million $ 2,112
May 22, 2021 $ 100.58
-0.10%
$ 17.96 million $ 2,112
May 21, 2021 $ 100.64
+0.07%
$ 17.97 million $ 2,113
May 20, 2021 $ 100.5
+4.50%
$ 17.95 million $ 1,806
May 19, 2021 $ 96.18
+1.23%
$ 17.18 million $ 41,450
May 18, 2021 $ 95.03
+3.12%
$ 16.97 million $ 24,618
May 17, 2021 $ 92.15
-4.57%
$ 16.46 million $ 1,751
May 16, 2021 $ 96.53
+0.03%
$ 17.24 million $ 193
May 15, 2021 $ 96.51
+0.02%
$ 17.23 million $ 193
May 14, 2021 $ 96.5
+1.37%
$ 17.23 million $ 193
May 13, 2021 $ 95.18
+6.86%
$ 17 million $ 1,523
May 12, 2021 $ 89.4
-2.60%
$ 15.96 million $ 1,788
May 11, 2021 $ 89.24
+1.99%
$ 15.94 million $ 89