Peloton Interactive Inc Historical Data

PTON Page 20
Download
Date Close Price change Market cap Trading volume
Sep 24, 2020 $ 88.47
-7.00%
$ 15.8 million $ 354
Sep 23, 2020 $ 95.13
+0.49%
$ 16.99 million $ 5,708
Sep 22, 2020 $ 94.64
-0.07%
$ 16.9 million $ 8,518
Sep 21, 2020 $ 94.73
+5.22%
$ 16.92 million $ 8,525
Sep 20, 2020 $ 90.02
-0.06%
$ 16.08 million $ 1,080
Sep 19, 2020 $ 90.07
-0.10%
$ 16.08 million $ 1,081
Sep 18, 2020 $ 90.12
+5.85%
$ 16.09 million $ 1,081
Sep 17, 2020 $ 85.13
+1.24%
$ 15.2 million $ 5,108
Sep 16, 2020 $ 84.08
-1.54%
$ 15.01 million $ 841
Sep 15, 2020 $ 85.39
-0.52%
$ 15.25 million $ 171
Sep 14, 2020 $ 83.99
+0.07%
$ 15 million $ 7,391
Sep 13, 2020 $ 83.91
-0.02%
$ 14.98 million $ 7,384
Sep 12, 2020 $ 83.93
+0.05%
$ 14.99 million $ 7,386
Sep 11, 2020 $ 83.9
-4.55%
$ 14.98 million $ 7,383
Sep 10, 2020 $ 87.88
-3.33%
$ 15.69 million $ 1,318
Sep 9, 2020 $ 90.92
+6.40%
$ 16.24 million $ 4,728
Sep 8, 2020 $ 85.45
+6.20%
$ 15.26 million $ 4,443
Sep 7, 2020 $ 80.44
-0.01%
$ 14.36 million $ 402
Sep 6, 2020 $ 80.46
-0.06%
$ 14.37 million $ 402
Sep 5, 2020 $ 80.49
+0.13%
$ 14.37 million $ 402
Sep 4, 2020 $ 80.39
-2.00%
$ 14.36 million $ 402
Sep 3, 2020 $ 82.05
-9.50%
$ 14.65 million $ 82
Sep 2, 2020 $ 90.67
+5.73%
$ 16.19 million $ 725
Sep 1, 2020 $ 83.46
+8.48%
$ 14.9 million $ 83
Aug 31, 2020 $ 76.95
+1.67%
$ 13.74 million $ 231
Aug 30, 2020 $ 75.67
-0.12%
$ 13.51 million $ 5,751
Aug 29, 2020 $ 75.77
+0.03%
$ 13.53 million $ 5,759
Aug 28, 2020 $ 75.75
+8.31%
$ 13.53 million $ 5,757
Aug 27, 2020 $ 69.95
+4.15%
$ 12.49 million $ 15,948
Aug 26, 2020 $ 67.16
+1.47%
$ 11.99 million $ 1,209
Aug 25, 2020 $ 66.18
-0.78%
$ 11.82 million $ 529
Aug 24, 2020 $ 66.7
-4.78%
$ 11.91 million $ 13,673
Aug 21, 2020 $ 68.35
+0.06%
$ 12.21 million $ 205
Aug 20, 2020 $ 68.31
+1.25%
$ 12.2 million $ 205
Aug 19, 2020 $ 67.46
-3.14%
$ 12.05 million $ 270
Aug 18, 2020 $ 69.65
-0.36%
$ 12.44 million $ 2,090
Aug 15, 2020 $ 64.55
+0.00%
$ 11.53 million $ 65
Aug 14, 2020 $ 64.55
-1.18%
$ 11.53 million $ 65
Aug 13, 2020 $ 65.34
+2.00%
$ 11.67 million $ 131
Aug 12, 2020 $ 64.07
-1.19%
$ 11.44 million $ 64
Aug 11, 2020 $ 64.84
-3.41%
$ 11.58 million $ 389
Aug 10, 2020 $ 68.04
-0.07%
$ 12.15 million $ 544
Aug 9, 2020 $ 68.08
+0.00%
$ 12.16 million $ 545
Aug 8, 2020 $ 68.02
-0.08%
$ 12.15 million $ 544
Aug 7, 2020 $ 68.08
-3.84%
$ 12.16 million $ 545
Aug 6, 2020 $ 70.8
-0.02%
$ 12.64 million $ 212
Aug 5, 2020 $ 70.81
+1.40%
$ 12.64 million $ 3,895
Aug 4, 2020 $ 69.84
-3.50%
$ 12.47 million $ 8,660
Aug 3, 2020 $ 72.39
+1.82%
$ 12.93 million $ 941
Jul 31, 2020 $ 66.77
+2.67%
$ 11.92 million $ 3,338