Peloton Interactive Inc Historical Data

PTON Page 9
Download
Date Close Price change Market cap Trading volume
May 20, 2022 $ 14.46
-2.30%
$ 28.92 billion $ 954
May 19, 2022 $ 14.76
+3.94%
$ 29.52 billion $ 15
May 18, 2022 $ 14.22
-8.26%
$ 28.45 billion $ 370
May 17, 2022 $ 15.5
+0.52%
$ 31.01 billion $ 357
May 16, 2022 $ 15.47
-2.70%
$ 30.94 billion $ 913
May 15, 2022 $ 15.9
+0.00%
$ 31.8 billion $ 48
May 14, 2022 $ 15.9
+0.00%
$ 31.8 billion $ 48
May 13, 2022 $ 15.9
+14.31%
$ 31.8 billion $ 48
May 12, 2022 $ 13.9
+11.42%
$ 27.8 billion $ 570
May 11, 2022 $ 12.4
-8.89%
$ 24.8 billion $ 2,939
May 10, 2022 $ 13.24
-2.72%
$ 26.48 billion $ 8,354
May 9, 2022 $ 15.25
-3.27%
$ 30.51 billion $ 198
May 8, 2022 $ 15.77
+0.00%
$ 31.54 billion $ 205
May 7, 2022 $ 15.77
+0.00%
$ 31.54 billion $ 205
May 6, 2022 $ 15.77
-4.89%
$ 31.54 billion $ 205
May 5, 2022 $ 16.52
-11.38%
$ 33.03 billion $ 66
May 4, 2022 $ 18.63
+1.28%
$ 37.27 billion $ 56
May 3, 2022 $ 18.41
-0.59%
$ 36.82 billion $ 55
May 2, 2022 $ 17.74
+0.11%
$ 35.49 billion $ 35
May 1, 2022 $ 17.73
+0.00%
$ 35.45 billion $ 35
Apr 30, 2022 $ 17.73
+0.00%
$ 35.45 billion $ 35
Apr 29, 2022 $ 17.73
-2.07%
$ 35.45 billion $ 35
Apr 28, 2022 $ 18.1
-3.83%
$ 36.2 billion $ 36
Apr 27, 2022 $ 18.82
-2.00%
$ 37.64 billion $ 94
Apr 26, 2022 $ 18.87
-7.52%
$ 37.74 billion $ 264
Apr 25, 2022 $ 20.41
+0.15%
$ 40.81 billion $ 204
Apr 24, 2022 $ 20.38
+0.00%
$ 40.75 billion $ 2,404
Apr 23, 2022 $ 20.38
+0.00%
$ 40.75 billion $ 2,404
Apr 22, 2022 $ 20.38
-1.47%
$ 40.75 billion $ 2,404
Apr 21, 2022 $ 20.68
-6.34%
$ 41.36 billion $ 889
Apr 20, 2022 $ 22.09
-9.28%
$ 44.19 billion $ 641
Apr 19, 2022 $ 24.62
+2.52%
$ 49.23 billion $ 25
Apr 18, 2022 $ 23.89
+0.19%
$ 47.78 billion $ 406
Apr 17, 2022 $ 23.84
+0.00%
$ 47.69 billion $ 358
Apr 16, 2022 $ 23.84
+0.00%
$ 47.69 billion $ 358
Apr 15, 2022 $ 23.84
+0.00%
$ 47.69 billion $ 358
Apr 14, 2022 $ 23.84
-5.17%
$ 47.67 billion $ 1,239
Apr 13, 2022 $ 25.13
+5.17%
$ 50.27 billion $ 679
Apr 12, 2022 $ 23.9
-0.99%
$ 47.8 billion $ 239
Apr 11, 2022 $ 24.05
+2.06%
$ 48.11 billion $ 265
Apr 10, 2022 $ 23.57
+0.00%
$ 47.14 billion $ 141
Apr 9, 2022 $ 23.57
+0.00%
$ 47.14 billion $ 141
Apr 8, 2022 $ 23.57
-2.28%
$ 47.14 billion $ 141
Apr 7, 2022 $ 24.09
-2.27%
$ 48.19 billion $ 193
Apr 6, 2022 $ 24.66
-5.66%
$ 49.31 billion $ 99
Apr 5, 2022 $ 26.13
-6.61%
$ 52.25 billion $ 1,254
Apr 4, 2022 $ 28.02
+6.62%
$ 56.03 billion $ 784
Apr 3, 2022 $ 26.27
+0.00%
$ 52.55 billion $ 788
Apr 2, 2022 $ 26.27
+0.00%
$ 52.55 billion $ 788
Apr 1, 2022 $ 26.27
-0.92%
$ 52.55 billion $ 788