Peloton Interactive Inc Historical Data

PTON Page 18
Download
Date Close Price change Market cap Trading volume
Jan 20, 2021 $ 155.46
+3.76%
$ 27.76 million $ 622
Jan 19, 2021 $ 149.88
-0.41%
$ 26.76 million $ 600
Jan 16, 2021 $ 157.37
-0.04%
$ 28.1 million $ 1,259
Jan 15, 2021 $ 157.42
-4.68%
$ 28.11 million $ 1,259
Jan 14, 2021 $ 165.04
-1.15%
$ 29.47 million $ 990
Jan 13, 2021 $ 166.96
+7.14%
$ 29.81 million $ 3,005
Jan 12, 2021 $ 155.78
+2.45%
$ 27.82 million $ 1,246
Jan 11, 2021 $ 152.07
-2.54%
$ 27.15 million $ 152
Jan 9, 2021 $ 155.56
+0.01%
$ 27.78 million $ 778
Jan 8, 2021 $ 155.55
+1.33%
$ 27.78 million $ 778
Jan 7, 2021 $ 153.53
+7.08%
$ 27.42 million $ 1,228
Jan 6, 2021 $ 143.37
+1.33%
$ 25.6 million $ 143
Jan 1, 2021 $ 151.75
+0.02%
$ 27.1 million $ 152
Dec 31, 2020 $ 151.73
-1.92%
$ 27.09 million $ 152
Dec 30, 2020 $ 154.7
+3.37%
$ 27.63 million $ 464
Dec 29, 2020 $ 149.93
+0.16%
$ 26.77 million $ 150
Dec 28, 2020 $ 151.81
-0.93%
$ 27.11 million $ 304
Dec 26, 2020 $ 162.1
-0.13%
$ 28.95 million $ 12,968
Dec 25, 2020 $ 162.41
-0.03%
$ 29 million $ 12,992
Dec 24, 2020 $ 162.4
+1.26%
$ 29 million $ 12,992
Dec 23, 2020 $ 160.02
-0.34%
$ 28.58 million $ 7,361
Dec 22, 2020 $ 160.59
+11.46%
$ 28.68 million $ 7,387
Dec 21, 2020 $ 144.11
+0.59%
$ 25.73 million $ 8,358
Dec 17, 2020 $ 135.1
+1.01%
$ 24.12 million $ 946
Dec 16, 2020 $ 133.77
+5.08%
$ 23.89 million $ 2,943
Dec 15, 2020 $ 116.66
-0.02%
$ 20.83 million $ 583
Dec 14, 2020 $ 116.72
+0.01%
$ 20.84 million $ 584
Dec 13, 2020 $ 116.68
-0.02%
$ 20.83 million $ 583
Dec 12, 2020 $ 116.74
+0.07%
$ 20.85 million $ 584
Dec 11, 2020 $ 116.86
-0.74%
$ 20.87 million $ 584
Dec 10, 2020 $ 117.71
+4.56%
$ 21.02 million $ 706
Dec 9, 2020 $ 112.61
-4.50%
$ 20.11 million $ 1,126
Dec 8, 2020 $ 117.92
+1.46%
$ 21.06 million $ 3,184
Dec 7, 2020 $ 116.2
+2.02%
$ 20.75 million $ 13,943
Dec 6, 2020 $ 113.9
-0.07%
$ 20.34 million $ 1,367
Dec 5, 2020 $ 114.04
-0.01%
$ 20.36 million $ 1,368
Dec 4, 2020 $ 114.07
-0.62%
$ 20.37 million $ 1,369
Dec 3, 2020 $ 114.78
+1.87%
$ 20.5 million $ 689
Dec 2, 2020 $ 112.67
-1.23%
$ 20.12 million $ 3,831
Dec 1, 2020 $ 114.1
-1.68%
$ 20.38 million $ 18,485
Nov 27, 2020 $ 106.6
-0.19%
$ 19.04 million $ 426
Nov 26, 2020 $ 106.79
+0.23%
$ 19.07 million $ 427
Nov 25, 2020 $ 106.57
+1.46%
$ 19.03 million $ 426
Nov 24, 2020 $ 105.06
-6.15%
$ 18.76 million $ 21,117
Nov 23, 2020 $ 111.91
+1.17%
$ 19.98 million $ 22,382
Nov 22, 2020 $ 110.61
+0.03%
$ 19.75 million $ 1,327
Nov 21, 2020 $ 110.57
+0.04%
$ 19.74 million $ 1,327
Nov 20, 2020 $ 110.53
+5.28%
$ 19.74 million $ 1,326
Nov 19, 2020 $ 104.99
+0.27%
$ 18.75 million $ 630
Nov 17, 2020 $ 101.31
-0.12%
$ 18.09 million $ 2,837