Peloton Interactive Inc Historical Data

PTON Page 16
Download
Date Close Price change Market cap Trading volume
May 10, 2021 $ 87.48
+5.91%
$ 15.62 million $ 1,575
May 9, 2021 $ 82.6
-0.02%
$ 14.75 million $ 4,708
May 8, 2021 $ 82.6
+0.01%
$ 14.75 million $ 4,708
May 7, 2021 $ 82.6
+0.03%
$ 14.75 million $ 4,708
May 6, 2021 $ 82.59
-0.05%
$ 14.75 million $ 4,707
May 5, 2021 $ 82.61
-14.32%
$ 14.75 million $ 4,709
May 4, 2021 $ 96.46
+2.28%
$ 17.23 million $ 1,929
May 3, 2021 $ 97.04
-1.21%
$ 17.33 million $ 1,941
May 2, 2021 $ 98.21
+0.01%
$ 17.54 million $ 1,964
May 1, 2021 $ 98.21
+0.00%
$ 17.54 million $ 1,964
Apr 30, 2021 $ 98.21
-0.61%
$ 17.54 million $ 1,964
Apr 29, 2021 $ 98.83
-4.08%
$ 17.65 million $ 1,285
Apr 28, 2021 $ 103.02
+0.88%
$ 18.4 million $ 206
Apr 27, 2021 $ 102.1
-0.42%
$ 18.23 million $ 306
Apr 26, 2021 $ 102.53
+1.59%
$ 18.31 million $ 205
Apr 25, 2021 $ 100.91
+0.02%
$ 18.02 million $ 2,018
Apr 24, 2021 $ 100.88
-0.04%
$ 18.01 million $ 2,018
Apr 23, 2021 $ 100.9
-0.33%
$ 18.02 million $ 2,018
Apr 22, 2021 $ 101.28
+1.54%
$ 18.09 million $ 7,596
Apr 21, 2021 $ 99.75
-6.21%
$ 17.81 million $ 3,491
Apr 20, 2021 $ 106.33
-1.37%
$ 18.99 million $ 425
Apr 19, 2021 $ 107.8
-1.28%
$ 19.25 million $ 7,115
Apr 16, 2021 $ 117.42
-1.92%
$ 20.97 million $ 1,409
Apr 15, 2021 $ 119.72
+1.84%
$ 21.38 million $ 1,437
Apr 14, 2021 $ 117.48
-3.84%
$ 20.98 million $ 1,762
Apr 13, 2021 $ 122.15
-0.76%
$ 21.81 million $ 733
Apr 12, 2021 $ 117.41
-0.95%
$ 20.97 million $ 939
Apr 11, 2021 $ 118.53
+0.01%
$ 21.17 million $ 948
Apr 10, 2021 $ 118.51
+0.00%
$ 21.16 million $ 948
Apr 9, 2021 $ 118.52
-4.04%
$ 21.16 million $ 948
Apr 8, 2021 $ 123.48
+7.46%
$ 22.05 million $ 25,437
Apr 7, 2021 $ 114.95
-0.04%
$ 20.53 million $ 230
Apr 6, 2021 $ 115.02
+5.68%
$ 20.54 million $ 230
Apr 5, 2021 $ 108.8
-2.83%
$ 19.43 million $ 109
Apr 4, 2021 $ 111.96
+0.01%
$ 19.99 million $ 5,038
Apr 3, 2021 $ 111.97
+0.00%
$ 19.99 million $ 5,039
Apr 2, 2021 $ 111.97
+0.01%
$ 19.99 million $ 5,039
Apr 1, 2021 $ 111.96
-0.38%
$ 19.99 million $ 5,038
Mar 30, 2021 $ 103.17
-1.60%
$ 18.42 million $ 103
Mar 29, 2021 $ 104.87
-0.44%
$ 18.73 million $ 210
Mar 25, 2021 $ 103.45
+1.78%
$ 18.47 million $ 103
Mar 24, 2021 $ 101.67
-10.12%
$ 18.16 million $ 915
Mar 23, 2021 $ 113.16
+3.48%
$ 20.21 million $ 1,245
Mar 22, 2021 $ 109.37
+1.14%
$ 19.53 million $ 219
Mar 21, 2021 $ 108.14
+0.06%
$ 19.31 million $ 2,163
Mar 20, 2021 $ 108.13
-0.01%
$ 19.31 million $ 2,163
Mar 19, 2021 $ 108.13
+5.38%
$ 19.31 million $ 2,163
Mar 18, 2021 $ 102.61
-3.09%
$ 18.32 million $ 924
Mar 17, 2021 $ 105.82
-2.02%
$ 18.9 million $ 529
Mar 16, 2021 $ 107.91
-3.98%
$ 19.27 million $ 432