Peloton Interactive Inc Historical Data

PTON Page 7
Download
Date Close Price change Market cap Trading volume
Sep 1, 2022 $ 10.14
+0.69%
$ 20.29 billion $ 913
Aug 31, 2022 $ 10.03
+3.72%
$ 20.06 billion $ 1,705
Aug 30, 2022 $ 9.59
-8.80%
$ 19.18 billion $ 5,572
Aug 29, 2022 $ 10.52
-0.61%
$ 21.03 billion $ 2,271
Aug 28, 2022 $ 10.58
+0.00%
$ 21.16 billion $ 4,560
Aug 27, 2022 $ 10.58
+0.00%
$ 21.16 billion $ 4,560
Aug 26, 2022 $ 10.58
-3.64%
$ 21.16 billion $ 4,560
Aug 25, 2022 $ 10.99
-19.49%
$ 21.98 billion $ 13,661
Aug 24, 2022 $ 13.61
+21.64%
$ 27.21 billion $ 24,557
Aug 23, 2022 $ 11.19
-3.74%
$ 22.37 billion $ 101
Aug 22, 2022 $ 11.62
-0.68%
$ 23.24 billion $ 4,090
Aug 21, 2022 $ 11.7
+0.00%
$ 23.4 billion $ 1,544
Aug 20, 2022 $ 11.7
+0.00%
$ 23.4 billion $ 1,544
Aug 19, 2022 $ 11.7
-5.87%
$ 23.4 billion $ 1,544
Aug 18, 2022 $ 12.43
-3.08%
$ 24.86 billion $ 1,305
Aug 17, 2022 $ 12.82
-6.76%
$ 25.65 billion $ 1,141
Aug 16, 2022 $ 13.82
+2.48%
$ 27.64 billion $ 290
Aug 15, 2022 $ 13.48
-0.33%
$ 26.97 billion $ 1,214
Aug 14, 2022 $ 13.53
+0.00%
$ 27.06 billion $ 2,246
Aug 13, 2022 $ 13.53
+0.00%
$ 27.06 billion $ 2,246
Aug 12, 2022 $ 13.53
+13.94%
$ 27.06 billion $ 2,246
Aug 11, 2022 $ 11.88
-0.29%
$ 23.75 billion $ 6,567
Aug 10, 2022 $ 11.91
+7.10%
$ 23.82 billion $ 4,562
Aug 9, 2022 $ 11.05
-8.14%
$ 22.11 billion $ 1,515
Aug 8, 2022 $ 12.05
+2.64%
$ 24.1 billion $ 3,579
Aug 7, 2022 $ 11.74
+0.00%
$ 23.48 billion $ 657
Aug 6, 2022 $ 11.74
+0.00%
$ 23.48 billion $ 657
Aug 5, 2022 $ 11.74
+10.70%
$ 23.48 billion $ 657
Aug 4, 2022 $ 10.63
-5.76%
$ 21.25 billion $ 1,307
Aug 3, 2022 $ 11.28
+5.47%
$ 22.55 billion $ 992
Aug 2, 2022 $ 10.69
+11.47%
$ 21.38 billion $ 18,686
Aug 1, 2022 $ 9.59
+2.29%
$ 19.18 billion $ 1,697
Jul 31, 2022 $ 9.38
+0.00%
$ 18.75 billion $ 1,050
Jul 30, 2022 $ 9.38
+0.00%
$ 18.75 billion $ 1,050
Jul 29, 2022 $ 9.38
-0.21%
$ 18.75 billion $ 1,050
Jul 28, 2022 $ 9.39
+4.45%
$ 18.79 billion $ 1,560
Jul 27, 2022 $ 8.98
+0.39%
$ 17.95 billion $ 601
Jul 26, 2022 $ 8.94
-5.45%
$ 17.88 billion $ 2,655
Jul 25, 2022 $ 9.46
-3.47%
$ 18.91 billion $ 76
Jul 24, 2022 $ 9.79
+0.00%
$ 19.59 billion $ 1,499
Jul 23, 2022 $ 9.79
+0.00%
$ 19.59 billion $ 1,499
Jul 22, 2022 $ 9.79
-12.39%
$ 19.59 billion $ 1,499
Jul 21, 2022 $ 11.18
+2.29%
$ 22.36 billion $ 1,856
Jul 20, 2022 $ 10.94
+16.26%
$ 21.88 billion $ 3,829
Jul 19, 2022 $ 9.41
-0.95%
$ 18.82 billion $ 1,007
Jul 18, 2022 $ 8.64
+1.71%
$ 17.28 billion $ 302
Jul 17, 2022 $ 8.5
+0.00%
$ 16.99 billion $ 799
Jul 16, 2022 $ 8.5
+0.00%
$ 16.99 billion $ 799
Jul 15, 2022 $ 8.5
+0.89%
$ 16.99 billion $ 799
Jul 14, 2022 $ 8.39
-5.78%
$ 16.79 billion $ 697