Peloton Interactive Inc Historical Data

PTON Page 3
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 11.63
-0.51%
$ -- $ 58
Apr 3, 2023 $ 11.7
+5.36%
$ 23.39 billion $ 82
Mar 31, 2023 $ 11.09
+6.28%
$ -- $ 11
Mar 30, 2023 $ 10.43
-0.10%
$ 20.86 billion $ 10
Mar 29, 2023 $ 10.47
+1.06%
$ 20.95 billion $ 2,441
Mar 28, 2023 $ 9.76
-0.61%
$ 19.52 billion $ 312
Mar 27, 2023 $ 9.82
+2.29%
$ 19.64 billion $ 776
Mar 26, 2023 $ 9.6
+0.00%
$ 19.2 billion $ 29
Mar 25, 2023 $ 9.6
+0.00%
$ 19.2 billion $ 29
Mar 24, 2023 $ 9.6
+2.35%
$ 19.2 billion $ 29
Mar 23, 2023 $ 9.36
-0.32%
$ 18.71 billion $ 290
Mar 22, 2023 $ 9.38
-5.11%
$ 18.77 billion $ 845
Mar 21, 2023 $ 9.87
+4.83%
$ 19.74 billion $ 711
Mar 20, 2023 $ 9.41
+0.43%
$ 18.83 billion $ 94
Mar 18, 2023 $ 10.11
+0.00%
$ -- $ 435
Mar 17, 2023 $ 10.11
-2.18%
$ 20.22 billion $ 435
Mar 16, 2023 $ 10.91
+1.21%
$ -- $ 513
Mar 15, 2023 $ 10.78
+0.98%
$ 21.56 billion $ 507
Mar 14, 2023 $ 10.68
-6.85%
$ 21.35 billion $ 21
Mar 13, 2023 $ 11.46
-2.09%
$ 22.92 billion $ 46
Mar 12, 2023 $ 11.71
+0.00%
$ 23.41 billion $ 129
Mar 11, 2023 $ 11.71
+0.00%
$ 23.41 billion $ 129
Mar 10, 2023 $ 11.71
-7.54%
$ 23.41 billion $ 129
Mar 6, 2023 $ 13.87
+0.07%
$ -- $ 83
Mar 5, 2023 $ 13.86
+0.00%
$ 27.72 billion $ 83
Mar 4, 2023 $ 13.86
+0.00%
$ 27.72 billion $ 83
Mar 3, 2023 $ 13.86
+8.11%
$ 27.72 billion $ 83
Mar 2, 2023 $ 12.82
+0.16%
$ 25.64 billion $ 26
Mar 1, 2023 $ 12.8
+0.79%
$ 25.6 billion $ 26
Feb 28, 2023 $ 12.89
-0.15%
$ 25.79 billion $ 1,934
Feb 27, 2023 $ 12.91
+0.27%
$ 25.83 billion $ 1,937
Feb 24, 2023 $ 12.93
-1.11%
$ -- $ 39
Feb 23, 2023 $ 13.07
-3.51%
$ 26.15 billion $ 39
Feb 22, 2023 $ 13.18
-0.19%
$ -- $ 26
Feb 21, 2023 $ 13.26
-2.64%
$ 26.51 billion $ 186
Feb 20, 2023 $ 13.62
+0.00%
$ 27.23 billion $ 27
Feb 19, 2023 $ 13.62
+0.00%
$ 27.23 billion $ 27
Feb 18, 2023 $ 13.62
+0.00%
$ 27.23 billion $ 27
Feb 17, 2023 $ 13.62
-0.07%
$ 27.23 billion $ 27
Feb 16, 2023 $ 13.63
-4.12%
$ 27.25 billion $ 777
Feb 15, 2023 $ 14.21
+4.64%
$ 28.42 billion $ 810
Feb 14, 2023 $ 13.58
-0.48%
$ 27.16 billion $ 1,168
Feb 13, 2023 $ 13.64
-1.30%
$ 27.29 billion $ 314
Feb 12, 2023 $ 13.82
+0.00%
$ 27.65 billion $ 359
Feb 11, 2023 $ 13.82
+0.00%
$ 27.65 billion $ 359
Feb 10, 2023 $ 13.82
-7.37%
$ 27.65 billion $ 359
Feb 9, 2023 $ 14.93
-3.49%
$ 29.85 billion $ 731
Feb 8, 2023 $ 15.46
-1.97%
$ 30.93 billion $ 170
Feb 7, 2023 $ 15.78
-0.16%
$ 31.55 billion $ 2,445
Feb 6, 2023 $ 15.8
-3.30%
$ 31.6 billion $ 948