Peloton Interactive Inc Historical Data

PTON Page 19
Download
Date Close Price change Market cap Trading volume
Nov 16, 2020 $ 101.42
+0.97%
$ 18.11 million $ 2,840
Nov 15, 2020 $ 100.44
+0.10%
$ 17.94 million $ 7,633
Nov 14, 2020 $ 100.34
-0.07%
$ 17.92 million $ 7,626
Nov 13, 2020 $ 100.41
-7.39%
$ 17.93 million $ 7,631
Nov 12, 2020 $ 108.42
+2.37%
$ 19.36 million $ 1,518
Nov 11, 2020 $ 105.91
+0.90%
$ 18.91 million $ 1,377
Nov 10, 2020 $ 104.96
+5.28%
$ 18.74 million $ 7,242
Nov 9, 2020 $ 99.7
-1.98%
$ 17.8 million $ 4,088
Nov 6, 2020 $ 128.34
+2.12%
$ 22.92 million $ 1,540
Nov 5, 2020 $ 125.69
+6.33%
$ 22.44 million $ 1,257
Nov 4, 2020 $ 118.21
+6.32%
$ 21.11 million $ 1,773
Nov 3, 2020 $ 111.17
-1.78%
$ 19.85 million $ 6,781
Nov 2, 2020 $ 113.19
+3.13%
$ 20.21 million $ 9,282
Nov 1, 2020 $ 109.75
+0.08%
$ 19.6 million $ 1,427
Oct 31, 2020 $ 109.67
-0.11%
$ 19.58 million $ 1,426
Oct 30, 2020 $ 109.79
-5.15%
$ 19.61 million $ 1,427
Oct 29, 2020 $ 115.75
-4.97%
$ 20.67 million $ 1,157
Oct 28, 2020 $ 121.8
+0.72%
$ 21.75 million $ 731
Oct 27, 2020 $ 120.92
-1.14%
$ 21.59 million $ 121
Oct 26, 2020 $ 122.33
+0.05%
$ 21.85 million $ 1,590
Oct 25, 2020 $ 122.28
-0.06%
$ 21.84 million $ 1,590
Oct 24, 2020 $ 122.33
-0.02%
$ 21.85 million $ 1,590
Oct 23, 2020 $ 122.36
+1.48%
$ 21.85 million $ 1,591
Oct 22, 2020 $ 120.57
-2.55%
$ 21.53 million $ 1,206
Oct 20, 2020 $ 131.81
+0.67%
$ 23.54 million $ 264
Oct 19, 2020 $ 130.94
+0.01%
$ 23.38 million $ 2,357
Oct 18, 2020 $ 130.93
-0.01%
$ 23.38 million $ 2,357
Oct 17, 2020 $ 130.95
-0.02%
$ 23.38 million $ 2,357
Oct 16, 2020 $ 130.97
-4.06%
$ 23.39 million $ 2,358
Oct 15, 2020 $ 136.52
+3.85%
$ 24.38 million $ 410
Oct 14, 2020 $ 131.47
+0.41%
$ 23.48 million $ 1,183
Oct 13, 2020 $ 130.92
+3.20%
$ 23.38 million $ 524
Oct 12, 2020 $ 126.86
+3.33%
$ 22.65 million $ 1,395
Oct 11, 2020 $ 122.77
-0.01%
$ 21.92 million $ 2,824
Oct 10, 2020 $ 122.76
-0.05%
$ 21.92 million $ 2,824
Oct 9, 2020 $ 122.83
+6.24%
$ 21.93 million $ 2,825
Oct 8, 2020 $ 116.71
-0.04%
$ 20.84 million $ 9,103
Oct 7, 2020 $ 116.76
+4.80%
$ 20.85 million $ 9,107
Oct 6, 2020 $ 111.41
+0.83%
$ 19.89 million $ 2,674
Oct 5, 2020 $ 110.5
+2.75%
$ 19.73 million $ 111
Oct 4, 2020 $ 107.54
+0.01%
$ 19.2 million $ 2,474
Oct 3, 2020 $ 107.54
+0.04%
$ 19.2 million $ 2,473
Oct 2, 2020 $ 107.5
+2.33%
$ 19.2 million $ 2,472
Oct 1, 2020 $ 105.04
+5.97%
$ 18.76 million $ 1,471
Sep 30, 2020 $ 99.11
-1.19%
$ 17.7 million $ 396
Sep 29, 2020 $ 100.31
+3.61%
$ 17.91 million $ 803
Sep 28, 2020 $ 96.83
-0.68%
$ 17.29 million $ 678
Sep 27, 2020 $ 97.49
+0.01%
$ 17.41 million $ 2,340
Sep 26, 2020 $ 97.48
+0.01%
$ 17.41 million $ 2,340
Sep 25, 2020 $ 97.47
+10.18%
$ 17.41 million $ 2,339