Peloton Interactive Inc Historical Data

PTON Page 2
Download
Date Close Price change Market cap Trading volume
Aug 1 $ 11.74
+25.23%
$ 23.48 billion $ 24,655
Jul 25 $ 9.38
-4.29%
$ 18.75 billion $ 8,042
Jul 18 $ 9.79
+15.30%
$ 19.59 billion $ 11,490
Jul 11 $ 8.5
-17.44%
$ 16.99 billion $ 17,358
Jul 4 $ 10.29
+13.01%
$ 20.58 billion $ 2,816
Jun 27 $ 9.11
-15.73%
$ 18.21 billion $ 10,861
Jun 20 $ 10.8
+11.22%
$ 21.61 billion $ 2,469
Jun 13 $ 9.71
-7.96%
$ 19.43 billion $ 3,545
Jun 6 $ 10.55
-16.59%
$ 21.11 billion $ 1,258
May 30 $ 12.66
-9.77%
$ 25.31 billion $ 2,140
May 23 $ 14.21
-1.76%
$ 28.41 billion $ 1,056
May 16 $ 14.46
-9.06%
$ 28.92 billion $ 4,517
May 9 $ 15.9
+0.82%
$ 31.8 billion $ 12,205
May 2 $ 15.77
-11.03%
$ 31.54 billion $ 828
Apr 25 $ 17.73
-13.01%
$ 35.45 billion $ 705
Apr 18 $ 20.38
-14.55%
$ 40.75 billion $ 9,173
Apr 11 $ 23.84
+1.17%
$ 47.69 billion $ 3,495
Apr 4 $ 23.57
-10.29%
$ 47.14 billion $ 2,754
Mar 28 $ 26.27
-7.34%
$ 52.55 billion $ 8,566
Mar 21 $ 28.36
+7.26%
$ 56.71 billion $ 5,513
Mar 14 $ 26.44
+23.41%
$ 52.87 billion $ 173,336
Mar 7 $ 21.42
-9.62%
$ 42.84 billion $ 12,427
Feb 28 $ 23.7
-15.79%
$ 47.4 billion $ 59,823
Feb 21 $ 28.14
-5.03%
$ 56.29 billion $ 23,019
Feb 14 $ 29.63
-15.21%
$ 59.27 billion $ 189,580
Feb 7 $ 34.95
+42.45%
$ 69.9 billion $ 976,951
Jan 31 $ 24.54
-4.29%
$ 49.07 billion $ 67,453
Jan 24 $ 25.64
-4.97%
$ 51.27 billion $ 287,686
Jan 17 $ 26.98
-14.23%
$ 53.95 billion $ 588,177
Jan 10 $ 31.45
-11.50%
$ 62.9 billion $ 14,583
Jan 3 $ 35.54
-0.77%
$ 71.07 billion $ 34,193
Dec 27 $ 35.81
-7.29%
$ 71.62 billion $ 23,075
Dec 20 $ 38.61
-8.86%
$ 77.22 billion $ 84,410
Dec 13 $ 42.36
+10.04%
$ 84.73 billion $ 49,805
Dec 6 $ 38.5
-11.34%
$ 77 billion $ 151,418
Nov 29 $ 43.42
-6.49%
$ 86.85 billion $ 25,695
Nov 22 $ 46.34
-0.58%
$ 92.69 billion $ 28,139
Nov 15 $ 46.62
-5.16%
$ 93.23 billion $ 44,553
Nov 8 $ 49.15
-11.07%
$ 98.3 billion $ 106,581
Nov 1 $ 55.27
-39.48%
$ 110.54 billion $ 183,688
Oct 25 $ 91.32
-2.37%
$ 182.64 billion $ 5,686
Oct 18 $ 93.54
+10.19%
$ 187.08 billion $ 3,746
Oct 11 $ 84.89
-0.60%
$ 169.78 billion $ 55,275
Oct 4 $ 85.4
-1.13%
$ 170.8 billion $ 10,497
Sep 27 $ 86.38
-6.54%
$ 172.76 billion $ 5,918
Sep 20 $ 92.42
-10.25%
$ 184.84 billion $ 17,114
Sep 13 $ 102.97
-9.86%
$ 205.94 billion $ 8,311
Sep 6 $ 114.23
+16.05%
$ 228.46 billion $ 40,409
Aug 30 $ 98.43
-5.45%
$ 196.86 billion $ 20,404
Aug 23 $ 104.1
-3.48%
$ 208.2 billion $ 108,828