Peloton Interactive Inc Historical Data

PTON Page 4
Download
Date Close Price change Market cap Trading volume
Feb 5, 2023 $ 16.34
+0.00%
$ 32.68 billion $ 719
Feb 4, 2023 $ 16.34
+0.00%
$ 32.68 billion $ 719
Feb 3, 2023 $ 16.34
-1.12%
$ 32.68 billion $ 719
Feb 2, 2023 $ 16.55
+1.97%
$ 33.1 billion $ 2,847
Feb 1, 2023 $ 16.23
+27.00%
$ 32.46 billion $ 36,745
Jan 31, 2023 $ 12.78
+1.87%
$ 25.56 billion $ 204
Jan 30, 2023 $ 12.54
-0.20%
$ 25.09 billion $ 176
Jan 29, 2023 $ 12.57
+0.00%
$ 25.14 billion $ 214
Jan 28, 2023 $ 12.57
+0.00%
$ 25.14 billion $ 214
Jan 27, 2023 $ 12.57
+7.44%
$ 25.14 billion $ 214
Jan 26, 2023 $ 11.72
+2.81%
$ 23.44 billion $ 1,184
Jan 25, 2023 $ 11.4
+2.70%
$ 22.8 billion $ 445
Jan 24, 2023 $ 11.1
-4.88%
$ 22.2 billion $ 111
Jan 23, 2023 $ 11.67
+5.80%
$ 23.34 billion $ 3,139
Jan 22, 2023 $ 11.03
+0.00%
$ 22.06 billion $ 22
Jan 21, 2023 $ 11.03
+0.00%
$ 22.06 billion $ 22
Jan 20, 2023 $ 11.03
+5.15%
$ 22.06 billion $ 22
Jan 19, 2023 $ 10.49
-4.72%
$ 20.98 billion $ 115
Jan 18, 2023 $ 12.02
+1.26%
$ -- $ 36
Jan 17, 2023 $ 11.87
+1.93%
$ 23.73 billion $ 36
Jan 16, 2023 $ 11.64
+0.00%
$ 23.28 billion $ 9,312
Jan 15, 2023 $ 11.64
+0.00%
$ 23.28 billion $ 9,312
Jan 14, 2023 $ 11.64
+0.00%
$ 23.28 billion $ 9,312
Jan 13, 2023 $ 11.64
+7.43%
$ 23.28 billion $ 9,312
Jan 12, 2023 $ 10.84
+0.09%
$ 21.67 billion $ 119
Jan 11, 2023 $ 10.82
+10.12%
$ 21.65 billion $ 5,250
Jan 10, 2023 $ 9.83
+5.13%
$ 19.66 billion $ 4,502
Jan 9, 2023 $ 9.35
+5.06%
$ 18.7 billion $ 168
Jan 8, 2023 $ 8.9
+0.00%
$ 17.8 billion $ 12,941
Jan 7, 2023 $ 8.9
+0.00%
$ 17.8 billion $ 12,941
Jan 6, 2023 $ 8.9
+3.31%
$ 17.8 billion $ 12,941
Jan 5, 2023 $ 8.62
-1.37%
$ 17.23 billion $ 34
Jan 4, 2023 $ 8.73
+7.91%
$ 17.47 billion $ 70
Jan 3, 2023 $ 8.1
+1.38%
$ 16.19 billion $ 437
Jan 2, 2023 $ 7.99
+0.00%
$ 15.97 billion $ 120
Jan 1, 2023 $ 7.99
+0.00%
$ 15.97 billion $ 120
Dec 31, 2022 $ 7.99
+0.00%
$ 15.97 billion $ 120
Dec 30, 2022 $ 7.99
-0.93%
$ 15.97 billion $ 120
Dec 29, 2022 $ 8.06
+1.83%
$ 16.12 billion $ 16
Dec 28, 2022 $ 7.92
-2.46%
$ 15.83 billion $ 625
Dec 27, 2022 $ 8.12
-8.41%
$ 16.23 billion $ 16
Dec 26, 2022 $ 8.86
+0.00%
$ 17.72 billion $ 133
Dec 25, 2022 $ 8.86
+0.00%
$ 17.72 billion $ 133
Dec 24, 2022 $ 8.86
+0.00%
$ 17.72 billion $ 133
Dec 23, 2022 $ 8.86
-3.12%
$ 17.72 billion $ 133
Dec 22, 2022 $ 9.14
-9.14%
$ 18.29 billion $ 238
Dec 21, 2022 $ 10.06
-5.49%
$ 20.13 billion $ 20
Dec 20, 2022 $ 10.71
+1.52%
$ 21.41 billion $ 32
Dec 19, 2022 $ 10.54
-1.63%
$ 21.09 billion $ 137
Dec 18, 2022 $ 10.72
+0.00%
$ 21.44 billion $ 21