Peloton Interactive Inc Historical Data

PTON Page 17
Download
Date Close Price change Market cap Trading volume
Mar 15, 2021 $ 112.42
+1.19%
$ 20.07 million $ 112
Mar 14, 2021 $ 111.23
-0.10%
$ 19.86 million $ 11,790
Mar 13, 2021 $ 111.35
+0.02%
$ 19.88 million $ 11,803
Mar 12, 2021 $ 111.34
-5.21%
$ 19.88 million $ 11,802
Mar 11, 2021 $ 117.47
+5.50%
$ 20.98 million $ 9,045
Mar 10, 2021 $ 111.41
-3.84%
$ 19.89 million $ 10,918
Mar 9, 2021 $ 115.82
+14.53%
$ 20.68 million $ 3,590
Mar 8, 2021 $ 101.11
-3.66%
$ 18.05 million $ 1,415
Mar 7, 2021 $ 105.02
-0.03%
$ 18.75 million $ 840
Mar 6, 2021 $ 105.06
+0.03%
$ 18.76 million $ 840
Mar 5, 2021 $ 105.06
+0.47%
$ 18.76 million $ 840
Mar 4, 2021 $ 104.6
-3.06%
$ 18.68 million $ 523
Mar 3, 2021 $ 107.95
-8.18%
$ 19.28 million $ 1,080
Mar 2, 2021 $ 117.56
-4.93%
$ 20.99 million $ 353
Mar 1, 2021 $ 123.68
+2.56%
$ 22.09 million $ 495
Feb 28, 2021 $ 120.56
+0.07%
$ 21.53 million $ 844
Feb 27, 2021 $ 120.56
-0.06%
$ 21.53 million $ 844
Feb 26, 2021 $ 120.56
+4.78%
$ 21.53 million $ 844
Feb 25, 2021 $ 115.34
-5.94%
$ 20.6 million $ 2,307
Feb 24, 2021 $ 122.56
-3.41%
$ 21.89 million $ 2,574
Feb 23, 2021 $ 126.68
+0.89%
$ 22.62 million $ 3,167
Feb 22, 2021 $ 125.53
-6.08%
$ 22.42 million $ 3,138
Feb 19, 2021 $ 139.05
+0.59%
$ 24.83 million $ 2,642
Feb 18, 2021 $ 138.27
-0.45%
$ 24.69 million $ 5,807
Feb 17, 2021 $ 138.89
-4.67%
$ 24.8 million $ 15,695
Feb 16, 2021 $ 145.72
-5.51%
$ 26.02 million $ 8,889
Feb 15, 2021 $ 154.26
+0.02%
$ 27.55 million $ 4,628
Feb 14, 2021 $ 154.26
+0.00%
$ 27.55 million $ 4,628
Feb 13, 2021 $ 154.18
-0.18%
$ 27.53 million $ 4,625
Feb 12, 2021 $ 154.42
+5.57%
$ 27.58 million $ 4,633
Feb 11, 2021 $ 145.98
+0.90%
$ 26.07 million $ 2,044
Feb 10, 2021 $ 144.7
-1.74%
$ 25.84 million $ 1,447
Feb 9, 2021 $ 147.27
+1.62%
$ 26.3 million $ 3,682
Feb 8, 2021 $ 144.78
-2.49%
$ 25.85 million $ 3,185
Feb 7, 2021 $ 148.24
-0.16%
$ 26.47 million $ 342,277
Feb 6, 2021 $ 148.62
+0.09%
$ 26.54 million $ 343,154
Feb 5, 2021 $ 148.74
-4.92%
$ 26.56 million $ 343,440
Feb 4, 2021 $ 156.45
+6.69%
$ 27.94 million $ 16,427
Feb 3, 2021 $ 146.63
-0.37%
$ 26.18 million $ 1,613
Feb 2, 2021 $ 146.89
+0.48%
$ 26.23 million $ 6,904
Feb 1, 2021 $ 146.18
+0.24%
$ 26.1 million $ 439
Jan 30, 2021 $ 145.9
-0.04%
$ 26.05 million $ 146
Jan 29, 2021 $ 145.9
+0.32%
$ 26.05 million $ 146
Jan 28, 2021 $ 150.1
+3.64%
$ 26.8 million $ 150
Jan 27, 2021 $ 144.71
-2.00%
$ 25.84 million $ 3,473
Jan 26, 2021 $ 147.77
-6.90%
$ 26.39 million $ 2,955
Jan 24, 2021 $ 159.64
-0.03%
$ 28.51 million $ 958
Jan 23, 2021 $ 159.64
-0.09%
$ 28.51 million $ 958
Jan 22, 2021 $ 159.64
+1.31%
$ 28.51 million $ 958
Jan 21, 2021 $ 157.62
+1.42%
$ 28.15 million $ 316