Peloton Interactive Inc Historical Data

PTON Page 6
Download
Date Close Price change Market cap Trading volume
Oct 25, 2022 $ 7.28
+3.93%
$ 14.55 billion $ 378
Oct 24, 2022 $ 7
+0.72%
$ 14 billion $ 322
Oct 21, 2022 $ 7.29
-1.88%
$ 14.59 billion $ 255
Oct 20, 2022 $ 7.44
+0.81%
$ 14.87 billion $ 558
Oct 19, 2022 $ 7.38
-6.64%
$ 14.76 billion $ 708
Oct 18, 2022 $ 7.9
+1.22%
$ 15.81 billion $ 47
Oct 17, 2022 $ 7.85
+8.43%
$ 15.69 billion $ 6,574
Oct 16, 2022 $ 7.24
+0.00%
$ 14.47 billion $ 2,800
Oct 15, 2022 $ 7.24
+0.00%
$ 14.47 billion $ 2,800
Oct 14, 2022 $ 7.24
-16.60%
$ 14.47 billion $ 2,800
Oct 13, 2022 $ 8.68
+2.18%
$ 17.35 billion $ 607
Oct 12, 2022 $ 8.49
-3.69%
$ 16.98 billion $ 2,496
Oct 11, 2022 $ 8.82
-2.92%
$ 17.63 billion $ 934
Oct 10, 2022 $ 9.08
+3.65%
$ 18.16 billion $ 1,698
Oct 7, 2022 $ 8.55
-2.00%
$ -- $ 231
Oct 6, 2022 $ 8.79
+3.47%
$ 17.58 billion $ 1,187
Oct 5, 2022 $ 8.5
-3.58%
$ 16.99 billion $ 739
Oct 4, 2022 $ 8.79
+18.29%
$ 17.59 billion $ 1,451
Oct 3, 2022 $ 7.44
+6.44%
$ 14.87 billion $ 9,599
Oct 2, 2022 $ 6.99
+0.00%
$ 13.97 billion $ 957
Oct 1, 2022 $ 6.99
+0.00%
$ 13.97 billion $ 957
Sep 30, 2022 $ 6.99
-0.36%
$ 13.97 billion $ 957
Sep 29, 2022 $ 7.02
-15.43%
$ 14.03 billion $ 2,575
Sep 28, 2022 $ 8.3
+0.91%
$ 16.59 billion $ 141
Sep 27, 2022 $ 8.27
+0.55%
$ 16.55 billion $ 166
Sep 26, 2022 $ 8.23
-3.80%
$ 16.46 billion $ 33
Sep 25, 2022 $ 8.55
+0.00%
$ 17.11 billion $ 214
Sep 24, 2022 $ 8.55
+0.00%
$ 17.11 billion $ 214
Sep 23, 2022 $ 8.55
-1.44%
$ 17.11 billion $ 214
Sep 22, 2022 $ 8.68
-3.88%
$ 17.36 billion $ 1,311
Sep 21, 2022 $ 9.01
-7.11%
$ -- $ 595
Sep 20, 2022 $ 9.71
-2.56%
$ 19.42 billion $ 1,243
Sep 19, 2022 $ 9.71
-1.32%
$ 19.41 billion $ 534
Sep 18, 2022 $ 9.84
+0.00%
$ 19.67 billion $ 541
Sep 17, 2022 $ 9.84
+0.00%
$ 19.67 billion $ 541
Sep 16, 2022 $ 9.84
-6.69%
$ 19.67 billion $ 541
Sep 15, 2022 $ 10.54
+3.79%
$ 21.08 billion $ 221
Sep 14, 2022 $ 10.16
+2.99%
$ 20.31 billion $ 650
Sep 13, 2022 $ 9.86
-9.33%
$ 19.72 billion $ 3,412
Sep 12, 2022 $ 10.93
+6.22%
$ 21.85 billion $ 6,588
Sep 11, 2022 $ 10.29
+0.00%
$ 20.57 billion $ 1,707
Sep 10, 2022 $ 10.29
+0.00%
$ 20.57 billion $ 1,707
Sep 9, 2022 $ 10.29
+13.52%
$ 20.57 billion $ 1,707
Sep 8, 2022 $ 9.06
+1.00%
$ 18.12 billion $ 9
Sep 7, 2022 $ 8.97
+3.46%
$ 17.94 billion $ 1,067
Sep 6, 2022 $ 8.68
-8.54%
$ 17.36 billion $ 365
Sep 5, 2022 $ 9.49
+0.00%
$ 18.98 billion $ 911
Sep 4, 2022 $ 9.49
+0.00%
$ 18.98 billion $ 911
Sep 3, 2022 $ 9.49
+0.00%
$ 18.98 billion $ 911
Sep 2, 2022 $ 9.49
-6.46%
$ 18.98 billion $ 911