Peloton Interactive Inc Historical Data

PTON Page 8
Download
Date Close Price change Market cap Trading volume
Jul 13, 2022 $ 8.88
-3.53%
$ 17.75 billion $ 2,068
Jul 12, 2022 $ 9.2
+3.25%
$ 18.4 billion $ 11,316
Jul 11, 2022 $ 8.91
-13.41%
$ 17.82 billion $ 882
Jul 10, 2022 $ 10.29
+0.00%
$ 20.58 billion $ 247
Jul 9, 2022 $ 10.29
+0.00%
$ 20.58 billion $ 247
Jul 8, 2022 $ 10.29
-3.06%
$ 20.58 billion $ 247
Jul 7, 2022 $ 10.59
+3.37%
$ 21.19 billion $ 795
Jul 6, 2022 $ 10.25
+0.74%
$ 20.5 billion $ 400
Jul 5, 2022 $ 10.31
+13.23%
$ 20.62 billion $ 217
Jul 4, 2022 $ 9.11
+0.00%
$ 18.21 billion $ 665
Jul 3, 2022 $ 9.11
+0.00%
$ 18.21 billion $ 665
Jul 2, 2022 $ 9.11
+0.00%
$ 18.21 billion $ 665
Jul 1, 2022 $ 9.11
-0.82%
$ 18.21 billion $ 665
Jun 30, 2022 $ 9.18
-2.39%
$ 18.36 billion $ 3,452
Jun 29, 2022 $ 9.41
-4.95%
$ 18.81 billion $ 1,270
Jun 28, 2022 $ 9.89
-7.31%
$ 19.79 billion $ 3,335
Jun 27, 2022 $ 10.68
-1.20%
$ 21.35 billion $ 811
Jun 26, 2022 $ 10.8
+0.00%
$ 21.61 billion $ 140
Jun 25, 2022 $ 10.8
+0.00%
$ 21.61 billion $ 140
Jun 24, 2022 $ 10.8
+3.94%
$ 21.61 billion $ 140
Jun 23, 2022 $ 10.39
+2.21%
$ 20.78 billion $ 727
Jun 22, 2022 $ 10.13
+4.54%
$ 20.27 billion $ 20
Jun 21, 2022 $ 9.7
-0.21%
$ 19.39 billion $ 911
Jun 20, 2022 $ 9.71
+0.00%
$ 19.43 billion $ 389
Jun 19, 2022 $ 9.71
+0.00%
$ 19.43 billion $ 389
Jun 18, 2022 $ 9.71
+0.00%
$ 19.43 billion $ 389
Jun 17, 2022 $ 9.71
+3.08%
$ 19.43 billion $ 389
Jun 16, 2022 $ 9.43
-6.91%
$ 18.85 billion $ 217
Jun 15, 2022 $ 10.13
+6.24%
$ 20.25 billion $ 456
Jun 14, 2022 $ 9.53
-4.22%
$ 19.06 billion $ 1,458
Jun 13, 2022 $ 9.95
-5.73%
$ 19.9 billion $ 249
Jun 12, 2022 $ 10.55
+0.00%
$ 21.11 billion $ 232
Jun 11, 2022 $ 10.55
+0.00%
$ 21.11 billion $ 232
Jun 10, 2022 $ 10.55
-5.08%
$ 21.11 billion $ 232
Jun 9, 2022 $ 11.12
-9.82%
$ 22.23 billion $ 422
Jun 7, 2022 $ 12.41
-2.48%
$ 24.81 billion $ 37
Jun 6, 2022 $ 12.72
+0.51%
$ 25.44 billion $ 102
Jun 5, 2022 $ 12.66
+0.00%
$ 25.31 billion $ 569
Jun 4, 2022 $ 12.66
+0.00%
$ 25.31 billion $ 569
Jun 3, 2022 $ 12.66
-2.73%
$ 25.31 billion $ 569
Jun 2, 2022 $ 13.06
+0.50%
$ 26.13 billion $ 196
Jun 1, 2022 $ 13
-8.39%
$ 26 billion $ 221
May 31, 2022 $ 14.19
+1.18%
$ 28.38 billion $ 14
May 27, 2022 $ 14.21
+1.72%
$ 28.41 billion $ 14
May 26, 2022 $ 13.92
+9.31%
$ 27.83 billion $ 56
May 25, 2022 $ 12.84
+0.55%
$ 25.68 billion $ 13
May 24, 2022 $ 12.79
+0.24%
$ 25.57 billion $ 13
May 23, 2022 $ 14.56
+0.69%
$ 29.12 billion $ 961
May 22, 2022 $ 14.46
+0.00%
$ 28.92 billion $ 954
May 21, 2022 $ 14.46
+0.00%
$ 28.92 billion $ 954