Peloton Interactive Inc Historical Data

PTON Page 21
Download
Date Close Price change Market cap Trading volume
Jul 30, 2020 $ 65.03
-2.03%
$ 11.61 million $ 6,894
Jul 29, 2020 $ 66.39
+3.94%
$ 11.85 million $ 597
Jul 28, 2020 $ 63.87
+0.29%
$ 11.41 million $ 8,239
Jul 27, 2020 $ 63.69
+3.34%
$ 11.37 million $ 637
Jul 26, 2020 $ 61.63
+0.06%
$ 11.01 million $ 123
Jul 25, 2020 $ 61.59
-0.02%
$ 11 million $ 123
Jul 24, 2020 $ 61.57
-0.74%
$ 11 million $ 123
Jul 23, 2020 $ 62.02
-3.00%
$ 11.07 million $ 9,737
Jul 22, 2020 $ 63.95
+2.06%
$ 11.42 million $ 1,599
Jul 21, 2020 $ 62.65
-2.93%
$ 11.19 million $ 9,585
Jul 20, 2020 $ 64.54
+10.53%
$ 11.52 million $ 581
Jul 19, 2020 $ 58.4
-0.07%
$ 10.43 million $ 6,015
Jul 18, 2020 $ 58.44
-0.01%
$ 10.44 million $ 6,019
Jul 17, 2020 $ 58.45
-4.27%
$ 10.44 million $ 6,020
Jul 16, 2020 $ 61.06
-3.01%
$ 10.9 million $ 183
Jul 15, 2020 $ 62.96
+0.34%
$ 11.24 million $ 1,448
Jul 14, 2020 $ 62.75
+2.98%
$ 11.21 million $ 10,480
Jul 13, 2020 $ 60.94
-10.77%
$ 10.88 million $ 2,438
Jul 12, 2020 $ 68.28
+0.04%
$ 12.19 million $ 3,961
Jul 11, 2020 $ 68.25
+0.03%
$ 12.19 million $ 3,959
Jul 10, 2020 $ 68.23
+5.89%
$ 12.18 million $ 3,957
Jul 9, 2020 $ 64.43
+3.36%
$ 11.51 million $ 14,303
Jul 8, 2020 $ 62.33
+3.01%
$ 11.13 million $ 1,621
Jul 7, 2020 $ 60.5
-1.29%
$ 10.8 million $ 303
Jul 6, 2020 $ 61.29
+3.93%
$ 10.95 million $ 490
Jul 5, 2020 $ 58.99
+0.08%
$ 10.53 million $ 472
Jul 4, 2020 $ 58.94
-0.05%
$ 10.53 million $ 472
Jul 3, 2020 $ 58.98
+0.06%
$ 10.53 million $ 472
Jul 2, 2020 $ 58.95
-1.39%
$ 10.53 million $ 472
Jul 1, 2020 $ 59.78
+3.85%
$ 10.67 million $ 1,375
Jun 30, 2020 $ 57.56
-0.95%
$ 10.28 million $ 58
Jun 26, 2020 $ 58.46
+0.91%
$ 10.44 million $ 58
Jun 25, 2020 $ 57.94
+5.08%
$ 10.35 million $ 116
Jun 24, 2020 $ 55.14
+0.87%
$ 9.85 million $ 7,664
Jun 23, 2020 $ 54.66
+3.50%
$ 9.76 million $ 219
Jun 22, 2020 $ 52.81
+3.97%
$ 9.43 million $ 158
Jun 21, 2020 $ 50.8
+0.06%
$ 9.07 million $ 508
Jun 20, 2020 $ 50.77
-0.05%
$ 9.07 million $ 508
Jun 19, 2020 $ 50.79
-0.45%
$ 9.07 million $ 508
Jun 18, 2020 $ 51.02
+3.15%
$ 9.11 million $ 306
Jun 17, 2020 $ 49.46
-0.71%
$ 8.83 million $ 99
Jun 16, 2020 $ 49.82
+0.45%
$ 8.9 million $ 1,046
Jun 15, 2020 $ 49.59
+5.40%
$ 8.86 million $ 1,240
Jun 14, 2020 $ 47.05
-0.66%
$ 8.4 million $ 188
Jun 13, 2020 $ 47.37
+0.34%
$ 8.46 million $ 189
Jun 12, 2020 $ 47.22
+3.00%
$ 8.43 million $ 189
Jun 11, 2020 $ 45.84
-2.81%
$ 8.19 million $ 7,609
Jun 10, 2020 $ 47.17
-0.93%
$ 8.42 million $ 377
Jun 9, 2020 $ 47.61
+6.18%
$ 8.5 million $ 2,380
Jun 8, 2020 $ 44.84
-2.57%
$ 8.01 million $ 538