Peloton Interactive Inc Historical Data

PTON Page 5
Download
Date Close Price change Market cap Trading volume
Dec 17, 2022 $ 10.72
+0.00%
$ 21.44 billion $ 21
Dec 16, 2022 $ 10.72
-6.29%
$ 21.44 billion $ 21
Dec 15, 2022 $ 11.44
-5.88%
$ 22.88 billion $ 149
Dec 14, 2022 $ 12.16
+3.89%
$ 24.31 billion $ 328
Dec 13, 2022 $ 11.7
-0.21%
$ 23.4 billion $ 3,463
Dec 12, 2022 $ 11.68
+1.52%
$ 23.35 billion $ 467
Dec 11, 2022 $ 11.5
+0.00%
$ 23 billion $ 207
Dec 10, 2022 $ 11.5
+0.00%
$ 23 billion $ 207
Dec 9, 2022 $ 11.5
-8.15%
$ 23 billion $ 207
Dec 8, 2022 $ 12.52
+4.55%
$ 25.04 billion $ 275
Dec 7, 2022 $ 11.98
-3.04%
$ 23.95 billion $ 814
Dec 6, 2022 $ 12.35
-4.93%
$ 24.7 billion $ 790
Dec 5, 2022 $ 12.99
-1.89%
$ 25.98 billion $ 65
Dec 4, 2022 $ 13.24
+0.00%
$ 26.48 billion $ 6,819
Dec 3, 2022 $ 13.24
+0.00%
$ 26.48 billion $ 6,819
Dec 2, 2022 $ 13.24
+13.60%
$ 26.48 billion $ 6,819
Dec 1, 2022 $ 11.74
+3.03%
$ 23.48 billion $ 493
Nov 30, 2022 $ 11.42
+9.28%
$ 22.84 billion $ 354
Nov 29, 2022 $ 10.45
+2.90%
$ 20.9 billion $ 10
Nov 28, 2022 $ 10.16
+0.94%
$ 20.31 billion $ 4,773
Nov 27, 2022 $ 10.06
+0.00%
$ 20.12 billion $ 252
Nov 26, 2022 $ 10.06
+0.00%
$ 20.12 billion $ 252
Nov 25, 2022 $ 10.06
+1.77%
$ 20.12 billion $ 252
Nov 24, 2022 $ 10.05
-0.20%
$ 20.1 billion $ 50
Nov 23, 2022 $ 10.08
+3.76%
$ 20.16 billion $ 4,526
Nov 22, 2022 $ 9.54
-0.94%
$ -- $ 48
Nov 21, 2022 $ 9.63
-0.52%
$ 19.27 billion $ 125
Nov 18, 2022 $ 10.88
+0.14%
$ -- $ 403
Nov 17, 2022 $ 10.86
-1.14%
$ 21.71 billion $ 402
Nov 16, 2022 $ 10.98
-7.07%
$ 21.96 billion $ 1,614
Nov 15, 2022 $ 11.82
+8.84%
$ 23.63 billion $ 4,348
Nov 14, 2022 $ 10.87
+5.23%
$ 21.73 billion $ 130
Nov 13, 2022 $ 10.32
+0.00%
$ 20.65 billion $ 268
Nov 12, 2022 $ 10.32
+0.00%
$ 20.65 billion $ 268
Nov 11, 2022 $ 10.32
+4.45%
$ 20.65 billion $ 268
Nov 10, 2022 $ 9.89
+15.34%
$ 19.78 billion $ 682
Nov 9, 2022 $ 8.57
-9.83%
$ 17.15 billion $ 386
Nov 8, 2022 $ 9.51
+1.82%
$ 19.02 billion $ 1,503
Nov 7, 2022 $ 9.34
-0.21%
$ 18.68 billion $ 1,905
Nov 6, 2022 $ 9.36
+0.00%
$ 18.72 billion $ 618
Nov 5, 2022 $ 9.36
+0.00%
$ 18.72 billion $ 618
Nov 4, 2022 $ 9.36
+1.74%
$ 18.72 billion $ 618
Nov 3, 2022 $ 9.16
+7.26%
$ 18.32 billion $ 4,580
Nov 2, 2022 $ 8.47
-4.99%
$ 16.95 billion $ 458
Nov 1, 2022 $ 8.95
+5.17%
$ 17.9 billion $ 1,280
Oct 31, 2022 $ 8.51
+4.61%
$ 17.02 billion $ 2,510
Oct 29, 2022 $ 8.04
+0.00%
$ -- $ 322
Oct 28, 2022 $ 8.04
+3.94%
$ 16.08 billion $ 322
Oct 27, 2022 $ 7.74
+1.38%
$ 15.47 billion $ 1,338
Oct 26, 2022 $ 7.63
+3.46%
$ 15.26 billion $ 1,701