Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Peloton Interactive, Inc. (PTON)

Compare
6.22
-0.10
(-1.58%)
At close: April 1 at 4:00:00 PM EDT
6.12
-0.10
(-1.61%)
Pre-Market: 4:30:06 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20256.266.386.136.226.229,147,300
Mar 31, 20256.086.515.966.326.329,793,500
Mar 28, 20256.686.746.206.306.3012,379,200
Mar 27, 20256.817.136.736.776.777,917,700
Mar 26, 20257.287.286.856.956.9510,723,100
Mar 25, 20257.297.387.157.297.299,921,400
Mar 24, 20257.167.347.097.327.3213,282,700
Mar 21, 20256.307.046.286.966.9625,942,000
Mar 20, 20256.336.666.276.526.5211,847,800
Mar 19, 20256.416.886.366.526.5212,319,200
Mar 18, 20256.476.686.206.466.4616,260,000
Mar 17, 20257.037.036.456.596.5914,617,300
Mar 14, 20256.597.086.457.057.0531,049,600
Mar 13, 20256.116.115.776.076.0711,367,800
Mar 12, 20255.956.205.806.106.1016,968,200
Mar 11, 20255.625.945.555.745.7415,880,800
Mar 10, 20256.026.125.555.625.6217,532,900
Mar 7, 20256.286.405.856.216.2122,445,900
Mar 6, 20256.686.726.306.336.3315,582,500
Mar 5, 20256.997.056.736.896.8916,804,800
Mar 4, 20256.837.106.576.956.9515,130,500
Mar 3, 20257.597.746.997.037.0312,999,900
Feb 28, 20257.417.677.387.537.5312,536,500
Feb 27, 20257.908.067.417.437.4313,512,000
Feb 26, 20258.568.697.847.887.8815,999,900
Feb 25, 20258.668.697.998.458.4511,716,700
Feb 24, 20258.568.798.238.768.769,486,300
Feb 21, 20259.099.108.448.568.5616,901,100
Feb 20, 20259.649.658.989.059.0511,052,900
Feb 19, 20259.4910.029.409.799.7912,465,600
Feb 18, 20259.659.809.449.639.6317,352,800
Feb 14, 202510.1010.259.369.779.7736,048,700
Feb 13, 20259.1510.229.0410.1510.1526,336,400
Feb 12, 20258.589.328.549.189.1813,247,700
Feb 11, 20258.658.958.588.748.7412,651,500
Feb 10, 20258.559.198.498.578.5723,317,500
Feb 7, 20258.668.838.238.378.3725,339,900
Feb 6, 20258.919.768.208.498.4965,068,500
Feb 5, 20257.327.717.317.587.5813,731,700
Feb 4, 20257.297.447.197.317.318,356,000
Feb 3, 20257.537.587.207.327.3218,199,000
Jan 31, 20258.188.347.677.757.7510,342,300
Jan 30, 20258.158.257.958.078.077,529,400
Jan 29, 20258.308.397.808.058.0515,741,900
Jan 28, 20258.228.458.078.328.326,174,800
Jan 27, 20258.218.568.138.228.228,144,500
Jan 24, 20258.468.848.348.408.409,143,200
Jan 23, 20258.218.608.168.458.457,072,600
Jan 22, 20258.448.658.268.358.358,111,700
Jan 21, 20258.408.548.268.448.447,510,300
Jan 17, 20258.628.658.118.278.2713,226,300
Jan 16, 20259.029.028.448.498.4913,874,600
Jan 15, 20259.149.288.888.978.979,951,500
Jan 14, 20259.069.238.568.738.7315,661,800
Jan 13, 20258.698.978.358.968.9614,718,600
Jan 10, 20258.388.878.198.868.868,511,000
Jan 8, 20258.548.828.228.638.6314,373,200
Jan 7, 20258.929.028.558.748.748,309,200
Jan 6, 20259.259.378.778.918.918,363,700
Jan 3, 20259.069.508.959.079.0712,753,300
Jan 2, 20258.808.988.278.838.8311,598,100
Dec 31, 20249.069.098.648.708.708,942,700
Dec 30, 20249.149.268.788.968.9610,719,200
Dec 27, 202410.1210.319.299.399.3911,804,600
Dec 26, 20249.3510.339.3210.2710.2712,024,300
Dec 24, 20249.329.519.209.369.363,915,600
Dec 23, 20249.299.358.949.279.278,212,300
Dec 20, 20249.069.568.939.389.3814,007,800
Dec 19, 20249.599.759.209.239.2310,401,300
Dec 18, 202410.7010.779.309.449.4414,752,200
Dec 17, 202410.1710.9010.1510.5710.5714,476,600
Dec 16, 20249.5710.339.4310.2510.2515,238,000
Dec 13, 20249.429.709.249.589.588,696,300
Dec 12, 20249.7510.069.319.359.3510,881,700
Dec 11, 20249.7410.109.469.799.7910,266,600
Dec 10, 20249.7910.119.439.509.509,616,600
Dec 9, 202410.0210.269.7710.0010.0011,150,700
Dec 6, 20249.9410.599.9310.0110.0114,735,400
Dec 5, 20249.509.739.289.659.6510,733,800
Dec 4, 20249.849.959.379.549.5416,623,900
Dec 3, 20249.5310.409.519.869.8617,299,500
Dec 2, 202410.3610.369.369.559.5518,610,500
Nov 29, 20249.8610.399.7610.3410.3411,738,300
Nov 27, 20249.559.819.289.739.739,912,400
Nov 26, 20249.4310.109.429.659.6515,825,700
Nov 25, 20249.839.889.459.589.5814,144,300
Nov 22, 20249.409.789.219.549.5420,357,000
Nov 21, 20248.329.198.269.069.0620,850,700
Nov 20, 20247.878.427.778.368.3616,033,500
Nov 19, 20247.437.967.317.947.9410,686,100
Nov 18, 20247.717.817.367.587.5813,952,700
Nov 15, 20248.038.057.617.757.7515,121,100
Nov 14, 20248.328.457.998.008.0011,359,600
Nov 13, 20248.458.688.238.318.319,350,300
Nov 12, 20248.358.528.208.318.3111,375,500
Nov 11, 20248.928.978.378.588.5818,993,300
Nov 8, 20247.978.957.948.908.9028,100,000
Nov 7, 20247.938.277.828.028.0220,200,400
Nov 6, 20247.738.017.437.937.9324,757,600
Nov 5, 20247.428.027.377.667.6637,448,200
Nov 4, 20247.847.997.367.517.5137,205,600
Nov 1, 20248.478.767.217.257.2544,046,700
Oct 31, 20247.888.927.678.508.50114,868,100
Oct 30, 20246.676.906.476.656.6525,425,700
Oct 29, 20246.416.796.266.786.7817,777,000
Oct 28, 20246.436.496.316.406.4014,708,000
Oct 25, 20246.176.396.116.286.2814,422,600
Oct 24, 20246.276.396.056.146.1418,246,000
Oct 23, 20245.636.325.556.276.2734,386,800
Oct 22, 20245.665.895.325.655.6518,659,800
Oct 21, 20245.795.915.385.485.4812,942,500
Oct 18, 20245.356.185.355.845.8429,878,400
Oct 17, 20245.235.315.155.275.277,196,500
Oct 16, 20245.285.325.155.265.2611,220,400
Oct 15, 20245.605.605.105.215.2114,671,500
Oct 14, 20244.925.494.755.405.4020,873,600
Oct 11, 20244.744.944.744.914.917,529,900
Oct 10, 20244.624.764.574.744.746,175,300
Oct 9, 20244.584.924.574.724.727,275,000
Oct 8, 20244.604.674.544.584.584,850,400
Oct 7, 20244.714.774.524.584.586,862,600
Oct 4, 20244.834.894.604.704.7013,571,700
Oct 3, 20244.554.694.494.664.667,493,800
Oct 2, 20244.254.724.254.624.6212,205,500
Oct 1, 20244.654.684.324.344.3412,245,100
Sep 30, 20244.794.864.664.684.686,661,800
Sep 27, 20245.125.134.804.814.8112,103,300
Sep 26, 20245.015.114.754.974.9710,124,600
Sep 25, 20245.165.214.854.884.8817,741,700
Sep 24, 20244.795.184.775.175.179,812,700
Sep 23, 20245.015.074.734.744.7410,254,500
Sep 20, 20244.714.934.614.904.9012,312,400
Sep 19, 20244.634.974.634.754.7515,410,600
Sep 18, 20244.614.754.414.434.4310,074,800
Sep 17, 20244.734.774.494.604.609,360,600
Sep 16, 20244.734.844.624.724.728,410,700
Sep 13, 20244.354.754.354.734.7312,489,900
Sep 12, 20244.414.464.194.274.279,998,000
Sep 11, 20244.424.544.324.424.426,090,600
Sep 10, 20244.414.464.224.434.438,089,200
Sep 9, 20244.524.574.234.404.4016,416,900
Sep 6, 20244.815.254.474.534.5331,343,500
Sep 5, 20244.615.004.494.774.7717,561,300
Sep 4, 20244.434.714.414.574.577,601,900
Sep 3, 20244.574.654.424.484.4813,708,600
Aug 30, 20244.664.884.594.664.6614,705,800
Aug 29, 20244.634.784.564.634.6320,971,700
Aug 28, 20244.784.894.484.534.5317,582,000
Aug 27, 20244.935.094.744.824.8220,102,700
Aug 26, 20244.905.264.854.904.9038,736,100
Aug 23, 20244.434.974.124.844.8480,437,800
Aug 22, 20243.834.753.724.554.55135,473,800
Aug 21, 20243.263.383.183.363.3615,338,400
Aug 20, 20243.253.273.143.203.2011,066,100
Aug 19, 20243.203.273.143.233.2315,164,200
Aug 16, 20243.233.273.113.213.2112,608,200
Aug 15, 20242.943.262.933.213.2127,277,700
Aug 14, 20243.163.182.832.882.8817,391,900
Aug 13, 20242.903.142.883.023.0213,508,900
Aug 12, 20243.013.012.862.892.896,445,400
Aug 9, 20242.983.032.912.992.9914,139,400
Aug 8, 20242.913.082.902.982.986,853,700
Aug 7, 20243.143.192.912.922.927,897,300
Aug 6, 20243.113.123.033.073.077,300,800
Aug 5, 20242.953.152.873.083.0811,807,000
Aug 2, 20243.163.283.103.203.208,969,500
Aug 1, 20243.563.583.263.323.3210,598,800
Jul 31, 20243.683.783.503.563.5612,330,800
Jul 30, 20243.683.693.563.673.678,184,100
Jul 29, 20243.633.673.523.653.657,576,500
Jul 26, 20243.503.613.473.603.6010,583,600
Jul 25, 20243.423.593.403.453.459,169,000
Jul 24, 20243.523.573.393.433.439,544,700
Jul 23, 20243.603.733.523.593.599,708,000
Jul 22, 20243.583.643.453.633.639,150,700
Jul 19, 20243.683.793.583.593.595,640,600
Jul 18, 20243.823.963.663.693.699,719,800
Jul 17, 20243.864.043.803.893.8910,427,500
Jul 16, 20243.773.983.763.943.9415,688,100
Jul 15, 20243.653.923.653.773.7715,157,700
Jul 12, 20243.553.753.523.633.6315,703,400
Jul 11, 20243.683.753.403.473.4721,045,500
Jul 10, 20243.603.623.483.563.566,519,600
Jul 9, 20243.603.633.393.553.557,368,200
Jul 8, 20243.503.603.423.593.598,574,800
Jul 5, 20243.373.493.293.463.467,589,800
Jul 3, 20243.393.413.303.373.374,514,000
Jul 2, 20243.263.403.203.393.398,253,500
Jul 1, 20243.373.423.183.253.2511,562,700
Jun 28, 20243.473.493.193.383.3855,327,200
Jun 27, 20243.433.523.413.443.445,804,600
Jun 26, 20243.353.463.343.463.466,266,200
Jun 25, 20243.613.613.323.373.3711,305,900
Jun 24, 20243.593.733.463.633.6312,762,500
Jun 21, 20243.633.653.523.613.619,828,700
Jun 20, 20243.763.803.623.633.637,962,100
Jun 18, 20243.923.943.783.793.797,273,300
Jun 17, 20243.803.983.783.953.9516,731,700
Jun 14, 20243.653.873.623.813.818,302,700
Jun 13, 20243.873.893.643.713.719,135,600
Jun 12, 20243.793.993.793.843.8418,388,000
Jun 11, 20243.573.633.513.583.586,868,700
Jun 10, 20243.623.703.583.643.645,399,500
Jun 7, 20243.643.723.603.663.669,783,300
Jun 6, 20243.773.843.733.743.749,726,800
Jun 5, 20243.653.813.653.783.7810,591,300
Jun 4, 20243.603.713.563.623.628,708,200
Jun 3, 20243.703.793.593.653.6518,360,500
May 31, 20243.503.643.453.643.6419,898,900
May 30, 20243.153.483.143.473.4726,107,300
May 29, 20242.933.162.913.143.1416,705,200
May 28, 20243.203.252.962.992.9918,986,600
May 24, 20243.263.293.153.153.1511,168,900
May 23, 20243.413.443.183.233.2317,587,200
May 22, 20243.293.533.273.433.4333,974,700
May 21, 20243.593.593.243.273.2767,992,200
May 20, 20243.894.003.773.913.9114,247,900
May 17, 20243.864.053.823.923.9211,062,300
May 16, 20244.034.183.823.893.8918,193,900
May 15, 20244.324.384.054.074.0714,554,800
May 14, 20244.364.814.204.234.2327,498,100
May 13, 20244.334.544.194.194.1918,754,200
May 10, 20244.474.514.174.214.2112,321,400
May 9, 20243.954.473.944.464.4622,411,200
May 8, 20243.943.953.743.943.9422,300,500
May 7, 20244.134.193.854.094.0959,364,300
May 6, 20243.393.673.373.543.5422,991,200
May 3, 20243.173.613.173.423.4234,797,800
May 2, 20243.613.802.703.133.1362,219,000
May 1, 20243.153.383.083.223.2219,339,400
Apr 30, 20243.203.303.113.113.1110,925,400
Apr 29, 20243.193.343.163.303.3011,557,500
Apr 26, 20243.063.233.023.163.1610,242,500
Apr 25, 20243.003.062.913.033.0310,133,700
Apr 24, 20243.153.173.003.063.069,943,600
Apr 23, 20243.053.283.043.133.139,762,500
Apr 22, 20243.053.082.923.053.0513,463,800
Apr 19, 20243.003.152.973.033.0310,316,000
Apr 18, 20243.083.223.023.063.0610,747,300
Apr 17, 20243.113.213.053.093.0912,914,300
Apr 16, 20243.243.253.073.103.1015,228,000
Apr 15, 20243.553.573.273.293.2912,888,000
Apr 12, 20243.673.713.503.553.557,756,500
Apr 11, 20243.713.773.583.723.728,392,500
Apr 10, 20243.763.773.563.653.6514,758,700
Apr 9, 20243.724.033.723.953.9510,272,700
Apr 8, 20243.663.823.653.743.747,101,400
Apr 5, 20243.753.823.573.623.6220,279,600
Apr 4, 20244.104.173.773.813.8114,996,100
Apr 3, 20244.024.073.964.034.039,376,800
Apr 2, 20244.194.204.014.064.0610,300,600

Related Tickers

PLNT Planet Fitness, Inc.
95.68
-0.96%
 
NWTG Newton Golf Company
1.7500
-16.27%
 
MODG Topgolf Callaway Brands Corp.
6.30
-4.40%
 
YETI YETI Holdings, Inc.
33.69
+1.78%
 
AS Amer Sports, Inc.
26.81
+0.30%
 
LTH Life Time Group Holdings, Inc.
30.21
+0.03%
 
GDHG Golden Heaven Group Holdings Ltd.
0.5424
-88.48%
 
MAT Mattel, Inc.
19.43
0.00%
 
FUN Six Flags Entertainment Corporation
36.12
+1.26%
 
XPOF Xponential Fitness, Inc.
7.95
-4.56%