Peloton Interactive Inc Historical Data

PTON Page 22
Download
Date Close Price change Market cap Trading volume
Jun 7, 2020 $ 46.02
-0.10%
$ 8.22 million $ 966
Jun 6, 2020 $ 46.06
+0.05%
$ 8.23 million $ 967
Jun 5, 2020 $ 46.04
-3.61%
$ 8.22 million $ 967
Jun 4, 2020 $ 47.76
-0.30%
$ 8.53 million $ 287
Jun 3, 2020 $ 47.91
-2.43%
$ 8.56 million $ 1,342
Jun 2, 2020 $ 49.11
+3.01%
$ 8.77 million $ 2,112
Jun 1, 2020 $ 42.15
+0.41%
$ 7.53 million $ 422
May 31, 2020 $ 41.97
-0.01%
$ 7.5 million $ 420
May 30, 2020 $ 41.98
-0.09%
$ 7.5 million $ 420
May 29, 2020 $ 42.02
-1.19%
$ 7.5 million $ 420
May 28, 2020 $ 42.52
+3.96%
$ 7.59 million $ 425
May 27, 2020 $ 40.9
-1.76%
$ 7.3 million $ 818
May 26, 2020 $ 41.63
-3.90%
$ 7.43 million $ 250
May 23, 2020 $ 45.63
+0.05%
$ 8.15 million $ 274
May 22, 2020 $ 45.62
+0.76%
$ 8.15 million $ 274
May 21, 2020 $ 45.27
+0.03%
$ 8.08 million $ 272
May 19, 2020 $ 44.86
+2.96%
$ 8.01 million $ 135
May 18, 2020 $ 43.58
-9.85%
$ 7.78 million $ 479
May 17, 2020 $ 48.34
-0.10%
$ 8.63 million $ 2,562
May 16, 2020 $ 48.38
-0.14%
$ 8.64 million $ 2,564
May 15, 2020 $ 48.45
+7.36%
$ 8.65 million $ 2,568
May 14, 2020 $ 45.12
+0.03%
$ 8.06 million $ 180
May 13, 2020 $ 45.11
-2.16%
$ 8.06 million $ 90
May 12, 2020 $ 46.11
+7.79%
$ 8.23 million $ 2,213
May 11, 2020 $ 42.77
-0.18%
$ 7.64 million $ 5,475
May 10, 2020 $ 42.85
+0.01%
$ 7.65 million $ 86
May 9, 2020 $ 42.84
+0.03%
$ 7.65 million $ 86
May 8, 2020 $ 42.83
+0.46%
$ 7.65 million $ 86
Download