Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
8.36
+0.42 (5.29%)
At close: Nov 20, 2024, 4:00 PM
8.42
+0.06 (0.72%)
Pre-market: Nov 21, 2024, 7:40 AM EST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.87 | 8.42 | 7.77 | 8.36 | 8.36 | 5.29% | 15,440,019 |
| Nov 19, 2024 | 7.43 | 7.96 | 7.31 | 7.94 | 7.94 | 4.75% | 10,686,076 |
| Nov 18, 2024 | 7.71 | 7.81 | 7.36 | 7.58 | 7.58 | -2.19% | 13,952,686 |
| Nov 15, 2024 | 8.03 | 8.05 | 7.62 | 7.75 | 7.75 | -3.13% | 15,121,056 |
| Nov 14, 2024 | 8.32 | 8.46 | 7.99 | 8.00 | 8.00 | -3.73% | 11,359,579 |
| Nov 13, 2024 | 8.45 | 8.68 | 8.23 | 8.31 | 8.31 | - | 9,350,250 |
| Nov 12, 2024 | 8.35 | 8.52 | 8.21 | 8.31 | 8.31 | -3.15% | 11,375,533 |
| Nov 11, 2024 | 8.92 | 8.97 | 8.37 | 8.58 | 8.58 | -3.60% | 18,993,341 |
| Nov 8, 2024 | 7.97 | 8.95 | 7.94 | 8.90 | 8.90 | 10.97% | 28,100,045 |
| Nov 7, 2024 | 7.93 | 8.27 | 7.82 | 8.02 | 8.02 | 1.13% | 20,200,439 |
| Nov 6, 2024 | 7.73 | 8.01 | 7.44 | 7.93 | 7.93 | 3.52% | 24,757,631 |
| Nov 5, 2024 | 7.42 | 8.03 | 7.37 | 7.66 | 7.66 | 2.00% | 37,448,240 |
| Nov 4, 2024 | 7.84 | 7.99 | 7.36 | 7.51 | 7.51 | 3.59% | 37,205,632 |
| Nov 1, 2024 | 8.47 | 8.76 | 7.21 | 7.25 | 7.25 | -14.71% | 44,046,727 |
| Oct 31, 2024 | 7.88 | 8.92 | 7.67 | 8.50 | 8.50 | 27.82% | 114,868,138 |
| Oct 30, 2024 | 6.67 | 6.90 | 6.47 | 6.65 | 6.65 | -1.92% | 25,425,691 |
| Oct 29, 2024 | 6.41 | 6.79 | 6.26 | 6.78 | 6.78 | 5.94% | 17,777,044 |
| Oct 28, 2024 | 6.43 | 6.49 | 6.31 | 6.40 | 6.40 | 1.91% | 14,707,977 |
| Oct 25, 2024 | 6.17 | 6.39 | 6.11 | 6.28 | 6.28 | 2.28% | 14,422,567 |
| Oct 24, 2024 | 6.27 | 6.39 | 6.05 | 6.14 | 6.14 | -2.07% | 18,246,042 |
| Oct 23, 2024 | 5.63 | 6.32 | 5.55 | 6.27 | 6.27 | 10.97% | 34,386,753 |
| Oct 22, 2024 | 5.66 | 5.89 | 5.32 | 5.65 | 5.65 | 3.10% | 18,659,806 |
| Oct 21, 2024 | 5.79 | 5.91 | 5.38 | 5.48 | 5.48 | -6.16% | 12,942,542 |
| Oct 18, 2024 | 5.35 | 6.19 | 5.35 | 5.84 | 5.84 | 10.82% | 29,878,391 |
| Oct 17, 2024 | 5.23 | 5.31 | 5.15 | 5.27 | 5.27 | 0.19% | 7,196,503 |
| Oct 16, 2024 | 5.28 | 5.32 | 5.15 | 5.26 | 5.26 | 0.96% | 11,220,439 |
| Oct 15, 2024 | 5.60 | 5.60 | 5.10 | 5.21 | 5.21 | -3.52% | 14,671,483 |
| Oct 14, 2024 | 4.92 | 5.49 | 4.75 | 5.40 | 5.40 | 9.98% | 20,873,562 |
| Oct 11, 2024 | 4.74 | 4.94 | 4.74 | 4.91 | 4.91 | 3.59% | 7,529,939 |
| Oct 10, 2024 | 4.62 | 4.76 | 4.57 | 4.74 | 4.74 | 0.42% | 6,175,271 |
| Oct 9, 2024 | 4.58 | 4.92 | 4.57 | 4.72 | 4.72 | 3.06% | 7,275,012 |
| Oct 8, 2024 | 4.60 | 4.67 | 4.54 | 4.58 | 4.58 | - | 4,850,406 |
| Oct 7, 2024 | 4.71 | 4.77 | 4.52 | 4.58 | 4.58 | -2.55% | 6,862,582 |
| Oct 4, 2024 | 4.83 | 4.89 | 4.60 | 4.70 | 4.70 | 0.86% | 13,572,482 |
| Oct 3, 2024 | 4.55 | 4.69 | 4.49 | 4.66 | 4.66 | 0.87% | 7,493,822 |
| Oct 2, 2024 | 4.25 | 4.72 | 4.25 | 4.62 | 4.62 | 6.45% | 12,205,460 |
| Oct 1, 2024 | 4.65 | 4.68 | 4.32 | 4.34 | 4.34 | -7.26% | 12,245,118 |
| Sep 30, 2024 | 4.79 | 4.86 | 4.66 | 4.68 | 4.68 | -2.70% | 6,690,774 |
| Sep 27, 2024 | 5.12 | 5.13 | 4.80 | 4.81 | 4.81 | -3.22% | 12,103,282 |
| Sep 26, 2024 | 5.01 | 5.11 | 4.75 | 4.97 | 4.97 | 1.84% | 10,124,645 |
| Sep 25, 2024 | 5.16 | 5.21 | 4.85 | 4.88 | 4.88 | -5.61% | 17,741,650 |
| Sep 24, 2024 | 4.79 | 5.18 | 4.77 | 5.17 | 5.17 | 9.07% | 9,812,700 |
| Sep 23, 2024 | 5.01 | 5.07 | 4.73 | 4.74 | 4.74 | -3.27% | 10,254,544 |
| Sep 20, 2024 | 4.71 | 4.93 | 4.61 | 4.90 | 4.90 | 3.16% | 12,312,443 |
| Sep 19, 2024 | 4.63 | 4.97 | 4.63 | 4.75 | 4.75 | 7.22% | 15,410,628 |
| Sep 18, 2024 | 4.61 | 4.75 | 4.42 | 4.43 | 4.43 | -3.70% | 10,074,771 |
| Sep 17, 2024 | 4.73 | 4.77 | 4.49 | 4.60 | 4.60 | -2.54% | 9,360,570 |
| Sep 16, 2024 | 4.73 | 4.84 | 4.62 | 4.72 | 4.72 | -0.21% | 8,410,735 |
| Sep 13, 2024 | 4.35 | 4.75 | 4.35 | 4.73 | 4.73 | 10.77% | 12,489,921 |
| Sep 12, 2024 | 4.41 | 4.46 | 4.19 | 4.27 | 4.27 | -3.39% | 9,998,032 |
| Sep 11, 2024 | 4.42 | 4.54 | 4.32 | 4.42 | 4.42 | -0.23% | 6,090,627 |
| Sep 10, 2024 | 4.41 | 4.46 | 4.22 | 4.43 | 4.43 | 0.68% | 8,089,159 |
| Sep 9, 2024 | 4.52 | 4.57 | 4.23 | 4.40 | 4.40 | -2.87% | 16,416,904 |
| Sep 6, 2024 | 4.81 | 5.25 | 4.47 | 4.53 | 4.53 | -5.03% | 31,343,458 |
| Sep 5, 2024 | 4.61 | 5.00 | 4.49 | 4.77 | 4.77 | 4.38% | 17,561,275 |
| Sep 4, 2024 | 4.43 | 4.71 | 4.41 | 4.57 | 4.57 | 2.01% | 7,571,329 |
| Sep 3, 2024 | 4.57 | 4.65 | 4.42 | 4.48 | 4.48 | -3.86% | 13,708,555 |
| Aug 30, 2024 | 4.66 | 4.88 | 4.59 | 4.66 | 4.66 | 0.65% | 14,705,783 |
| Aug 29, 2024 | 4.63 | 4.78 | 4.56 | 4.63 | 4.63 | 2.21% | 20,971,713 |
| Aug 28, 2024 | 4.78 | 4.89 | 4.48 | 4.53 | 4.53 | -6.02% | 17,582,015 |
| Aug 27, 2024 | 4.93 | 5.09 | 4.74 | 4.82 | 4.82 | -1.63% | 20,102,742 |
| Aug 26, 2024 | 4.90 | 5.26 | 4.85 | 4.90 | 4.90 | 1.24% | 38,736,059 |
| Aug 23, 2024 | 4.43 | 4.97 | 4.12 | 4.84 | 4.84 | 6.37% | 80,437,804 |
| Aug 22, 2024 | 3.83 | 4.75 | 3.72 | 4.55 | 4.55 | 35.42% | 135,473,846 |
| Aug 21, 2024 | 3.26 | 3.38 | 3.18 | 3.36 | 3.36 | 5.00% | 15,338,368 |
| Aug 20, 2024 | 3.25 | 3.27 | 3.14 | 3.20 | 3.20 | -0.93% | 11,066,087 |
| Aug 19, 2024 | 3.20 | 3.27 | 3.14 | 3.23 | 3.23 | 0.62% | 15,164,232 |
| Aug 16, 2024 | 3.23 | 3.27 | 3.11 | 3.21 | 3.21 | - | 12,608,182 |
| Aug 15, 2024 | 2.94 | 3.26 | 2.94 | 3.21 | 3.21 | 11.46% | 27,277,652 |
| Aug 14, 2024 | 3.16 | 3.18 | 2.83 | 2.88 | 2.88 | -4.64% | 17,391,928 |
| Aug 13, 2024 | 2.90 | 3.14 | 2.89 | 3.02 | 3.02 | 4.50% | 13,508,908 |
| Aug 12, 2024 | 3.01 | 3.01 | 2.86 | 2.89 | 2.89 | -3.34% | 6,445,383 |
| Aug 9, 2024 | 2.98 | 3.03 | 2.91 | 2.99 | 2.99 | 0.34% | 14,139,393 |
| Aug 8, 2024 | 2.91 | 3.08 | 2.91 | 2.98 | 2.98 | 2.05% | 6,853,741 |
| Aug 7, 2024 | 3.14 | 3.20 | 2.91 | 2.92 | 2.92 | -4.89% | 7,897,347 |
| Aug 6, 2024 | 3.11 | 3.12 | 3.03 | 3.07 | 3.07 | -0.32% | 7,300,773 |
| Aug 5, 2024 | 2.95 | 3.15 | 2.87 | 3.08 | 3.08 | -3.75% | 11,807,045 |
| Aug 2, 2024 | 3.16 | 3.28 | 3.10 | 3.20 | 3.20 | -3.61% | 8,969,480 |
| Aug 1, 2024 | 3.56 | 3.58 | 3.26 | 3.32 | 3.32 | -6.74% | 10,598,760 |
| Jul 31, 2024 | 3.68 | 3.78 | 3.50 | 3.56 | 3.56 | -3.00% | 12,330,825 |
| Jul 30, 2024 | 3.68 | 3.70 | 3.56 | 3.67 | 3.67 | 0.55% | 8,184,131 |
| Jul 29, 2024 | 3.63 | 3.67 | 3.52 | 3.65 | 3.65 | 1.39% | 7,576,511 |
| Jul 26, 2024 | 3.50 | 3.61 | 3.47 | 3.60 | 3.60 | 4.35% | 10,583,569 |
| Jul 25, 2024 | 3.42 | 3.59 | 3.40 | 3.45 | 3.45 | 0.58% | 9,168,951 |
| Jul 24, 2024 | 3.52 | 3.57 | 3.39 | 3.43 | 3.43 | -4.46% | 9,544,736 |
| Jul 23, 2024 | 3.60 | 3.73 | 3.52 | 3.59 | 3.59 | -1.10% | 9,708,127 |
| Jul 22, 2024 | 3.58 | 3.64 | 3.45 | 3.63 | 3.63 | 1.11% | 9,150,743 |
| Jul 19, 2024 | 3.68 | 3.79 | 3.58 | 3.59 | 3.59 | -2.71% | 5,640,576 |
| Jul 18, 2024 | 3.82 | 3.96 | 3.67 | 3.69 | 3.69 | -5.26% | 9,719,768 |
| Jul 17, 2024 | 3.86 | 4.04 | 3.80 | 3.90 | 3.90 | -1.14% | 10,427,546 |
| Jul 16, 2024 | 3.77 | 3.98 | 3.76 | 3.94 | 3.94 | 4.51% | 15,688,085 |
| Jul 15, 2024 | 3.65 | 3.92 | 3.65 | 3.77 | 3.77 | 3.71% | 15,157,745 |
| Jul 12, 2024 | 3.55 | 3.75 | 3.52 | 3.64 | 3.64 | 4.76% | 15,703,383 |
| Jul 11, 2024 | 3.68 | 3.75 | 3.41 | 3.47 | 3.47 | -2.53% | 20,770,818 |
| Jul 10, 2024 | 3.60 | 3.62 | 3.48 | 3.56 | 3.56 | 0.28% | 6,519,649 |
| Jul 9, 2024 | 3.60 | 3.63 | 3.39 | 3.55 | 3.55 | -1.11% | 7,380,882 |
| Jul 8, 2024 | 3.50 | 3.60 | 3.43 | 3.59 | 3.59 | 3.76% | 8,574,811 |
| Jul 5, 2024 | 3.37 | 3.49 | 3.29 | 3.46 | 3.46 | 2.67% | 7,589,756 |
| Jul 3, 2024 | 3.39 | 3.41 | 3.30 | 3.37 | 3.37 | -0.59% | 4,513,967 |
| Jul 2, 2024 | 3.26 | 3.40 | 3.20 | 3.39 | 3.39 | 4.31% | 8,253,534 |