Peloton Interactive Inc Historical Data

PTON Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 2023 $ 6.91
+0.00%
$ 13.81 billion $ 21
May 28, 2023 $ 6.91
+0.00%
$ 13.81 billion $ 21
May 27, 2023 $ 6.91
+0.00%
$ 13.81 billion $ 21
May 26, 2023 $ 6.91
-1.57%
$ 13.81 billion $ 21
May 25, 2023 $ 7.02
-1.40%
$ 14.04 billion $ 168
May 24, 2023 $ 7.12
-2.80%
$ 14.24 billion $ 285
May 23, 2023 $ 7.32
-0.41%
$ 14.65 billion $ 29
May 22, 2023 $ 7.36
+0.55%
$ 14.71 billion $ 7
May 19, 2023 $ 7.13
-3.26%
$ 14.25 billion $ 21
May 18, 2023 $ 7.37
+3.08%
$ 14.73 billion $ 22
May 17, 2023 $ 7.14
+1.78%
$ 14.29 billion $ 29
May 16, 2023 $ 7.02
-5.52%
$ 14.04 billion $ 35
May 15, 2023 $ 7.43
+1.57%
$ 14.86 billion $ 2,400
May 12, 2023 $ 6.96
+0.80%
$ 13.91 billion $ 348
May 11, 2023 $ 6.9
-7.75%
$ 13.8 billion $ 1,628
May 10, 2023 $ 7.48
-4.83%
$ 14.96 billion $ 4,675
May 9, 2023 $ 7.86
-2.90%
$ 15.72 billion $ 1,297
May 8, 2023 $ 8.09
+3.52%
$ 16.19 billion $ 162
May 7, 2023 $ 7.82
+0.00%
$ 15.64 billion $ 125
May 6, 2023 $ 7.82
+0.00%
$ 15.64 billion $ 125
May 5, 2023 $ 7.82
+1.89%
$ 15.64 billion $ 125
May 4, 2023 $ 7.68
-13.96%
$ 15.35 billion $ 1,804
May 3, 2023 $ 8.92
+3.06%
$ 17.84 billion $ 303
May 2, 2023 $ 8.66
-4.79%
$ 17.31 billion $ 389
May 1, 2023 $ 9.09
+1.62%
$ 18.18 billion $ 1,518
Apr 30, 2023 $ 8.95
+0.00%
$ 17.89 billion $ 259
Apr 29, 2023 $ 8.95
+0.00%
$ 17.89 billion $ 259
Apr 28, 2023 $ 8.95
+2.35%
$ 17.89 billion $ 259
Apr 27, 2023 $ 8.74
+1.57%
$ 17.48 billion $ 437
Apr 26, 2023 $ 8.61
-2.66%
$ 17.22 billion $ 1,851
Apr 25, 2023 $ 8.85
-4.22%
$ 17.69 billion $ 486
Apr 24, 2023 $ 9.23
-1.65%
$ 18.47 billion $ 462
Apr 23, 2023 $ 9.39
+0.00%
$ 18.78 billion $ 94
Apr 22, 2023 $ 9.39
+0.00%
$ 18.78 billion $ 94
Apr 21, 2023 $ 9.39
+3.41%
$ 18.78 billion $ 94
Apr 20, 2023 $ 9.08
-4.42%
$ 18.16 billion $ 2,424
Apr 19, 2023 $ 9.5
-3.36%
$ 19 billion $ 884
Apr 18, 2023 $ 9.83
+0.72%
$ 19.66 billion $ 20
Apr 17, 2023 $ 9.76
+1.30%
$ 19.52 billion $ 1,562
Apr 16, 2023 $ 9.64
+0.00%
$ 19.27 billion $ 742
Apr 15, 2023 $ 9.64
+0.00%
$ 19.27 billion $ 742
Apr 14, 2023 $ 9.64
-4.89%
$ 19.27 billion $ 742
Apr 13, 2023 $ 10.13
-0.10%
$ 20.26 billion $ 223
Apr 12, 2023 $ 10.16
-11.35%
$ 20.31 billion $ 61
Apr 11, 2023 $ 11.46
-0.95%
$ 22.91 billion $ 11
Apr 10, 2023 $ 11.39
+0.49%
$ -- $ 91
Apr 9, 2023 $ 11.34
+0.00%
$ 22.67 billion $ 91
Apr 8, 2023 $ 11.34
+0.00%
$ 22.67 billion $ 91
Apr 7, 2023 $ 11.34
+0.00%
$ 22.67 billion $ 91
Apr 6, 2023 $ 11.34
+2.95%
$ 22.67 billion $ 91