Peloton Interactive Inc Historical Data

PTON
Download
Date Close Price change Market cap Trading volume
Jul 17 $ 9.31
+7.07%
$ -- $ 528
Jul 10 $ 8.7
+7.28%
$ 17.39 billion $ 68,249
Jul 3 $ 8.11
+6.30%
$ 16.21 billion $ 14,097
Jun 26 $ 7.63
+4.38%
$ 15.25 billion $ 1,500
Jun 19 $ 7.3
-11.29%
$ 14.61 billion $ 34,049
Jun 12 $ 8.66
+4.27%
$ -- $ 244,188
Jun 5 $ 8.3
-0.72%
$ 16.61 billion $ 141,017
May 29 $ 8.37
+21.14%
$ 16.73 billion $ 1,014
May 22 $ 6.91
-5.60%
$ 13.81 billion $ 531
May 15 $ 7.13
-2.60%
$ -- $ 2,507
May 8 $ 6.96
-11.06%
$ -- $ 8,110
May 1 $ 7.82
-12.58%
$ 15.64 billion $ 4,390
Apr 24 $ 8.95
-4.74%
$ 17.89 billion $ 3,755
Apr 17 $ 9.39
-2.54%
$ 18.78 billion $ 5,077
Apr 10 $ 9.64
-15.00%
$ 19.27 billion $ 1,870
Apr 3 $ 11.34
+2.12%
$ 22.67 billion $ 503
Mar 27 $ 11.09
+15.47%
$ -- $ 3,550
Mar 20 $ 9.6
+2.40%
$ 19.2 billion $ 1,997
Mar 13 $ 10.11
-13.63%
$ -- $ 1,956
Mar 6 $ 11.71
-15.55%
$ 23.41 billion $ 341
Feb 27 $ 13.86
+7.61%
$ 27.72 billion $ 4,172
Feb 20 $ 12.93
-5.03%
$ -- $ 317
Feb 13 $ 13.62
-1.52%
$ 27.23 billion $ 3,150
Feb 6 $ 13.82
-15.39%
$ 27.65 billion $ 5,373
Jan 30 $ 16.34
+29.99%
$ 32.68 billion $ 42,128
Jan 23 $ 12.57
+13.96%
$ 25.14 billion $ 5,306
Jan 16 $ 11.03
-5.24%
$ 22.06 billion $ 9,565
Jan 9 $ 11.64
+30.79%
$ 23.28 billion $ 37,976
Jan 2 $ 8.9
+11.46%
$ 17.8 billion $ 39,483
Dec 26 $ 7.99
-9.88%
$ 15.97 billion $ 1,150
Dec 19 $ 8.86
-17.35%
$ 17.72 billion $ 826
Dec 12 $ 10.72
-6.78%
$ 21.44 billion $ 4,471
Dec 5 $ 11.5
-13.14%
$ 23 billion $ 2,359
Nov 28 $ 13.24
+31.61%
$ 26.48 billion $ 26,086
Nov 21 $ 10.06
+3.87%
$ 20.12 billion $ 5,252
Nov 14 $ 10.88
+5.38%
$ -- $ 6,897
Nov 7 $ 10.32
+10.31%
$ 20.65 billion $ 5,282
Oct 31 $ 9.36
+15.06%
$ 18.72 billion $ 10,681
Oct 24 $ 8.04
+15.68%
$ -- $ 4,383
Oct 17 $ 7.29
+0.83%
$ -- $ 8,143
Oct 10 $ 7.24
-17.41%
$ 14.47 billion $ 14,135
Oct 3 $ 8.55
+22.48%
$ -- $ 13,206
Sep 26 $ 6.99
-18.35%
$ 13.97 billion $ 5,785
Sep 19 $ 8.55
-13.01%
$ 17.11 billion $ 4,110
Sep 12 $ 9.84
-4.38%
$ 21.85 billion $ 12,493
Sep 5 $ 10.29
+8.38%
$ 18.98 billion $ 7,474
Aug 29 $ 9.49
-10.30%
$ 18.98 billion $ 13,194
Aug 22 $ 10.58
-9.57%
$ 21.16 billion $ 56,088
Aug 15 $ 11.7
-13.53%
$ 23.4 billion $ 8,584
Aug 8 $ 13.53
+15.25%
$ 27.06 billion $ 22,960
Download