Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
9.38
+0.15 (1.63%)
Dec 20, 2024, 4:00 PM EST - Market closed
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 9.06 | 9.56 | 8.93 | 9.38 | 9.38 | 1.63% | 12,791,727 |
| Dec 19, 2024 | 9.59 | 9.75 | 9.20 | 9.23 | 9.23 | -2.22% | 10,401,300 |
| Dec 18, 2024 | 10.70 | 10.77 | 9.30 | 9.44 | 9.44 | -10.69% | 14,752,200 |
| Dec 17, 2024 | 10.17 | 10.90 | 10.15 | 10.57 | 10.57 | 3.12% | 14,476,637 |
| Dec 16, 2024 | 9.57 | 10.33 | 9.43 | 10.25 | 10.25 | 6.99% | 15,238,039 |
| Dec 13, 2024 | 9.42 | 9.70 | 9.24 | 9.58 | 9.58 | 2.46% | 8,696,340 |
| Dec 12, 2024 | 9.75 | 10.06 | 9.31 | 9.35 | 9.35 | -4.49% | 10,881,700 |
| Dec 11, 2024 | 9.74 | 10.10 | 9.46 | 9.79 | 9.79 | 3.05% | 10,266,632 |
| Dec 10, 2024 | 9.79 | 10.11 | 9.43 | 9.50 | 9.50 | -5.00% | 9,616,644 |
| Dec 9, 2024 | 10.02 | 10.26 | 9.77 | 10.00 | 10.00 | -0.10% | 11,150,733 |
| Dec 6, 2024 | 9.94 | 10.59 | 9.93 | 10.01 | 10.01 | 3.73% | 14,735,400 |
| Dec 5, 2024 | 9.50 | 9.73 | 9.28 | 9.65 | 9.65 | 1.15% | 10,733,800 |
| Dec 4, 2024 | 9.84 | 9.95 | 9.37 | 9.54 | 9.54 | -3.25% | 16,623,920 |
| Dec 3, 2024 | 9.53 | 10.40 | 9.51 | 9.86 | 9.86 | 3.25% | 17,299,500 |
| Dec 2, 2024 | 10.36 | 10.36 | 9.36 | 9.55 | 9.55 | -7.64% | 18,610,517 |
| Nov 29, 2024 | 9.86 | 10.39 | 9.76 | 10.34 | 10.34 | 6.27% | 11,738,335 |
| Nov 27, 2024 | 9.55 | 9.81 | 9.28 | 9.73 | 9.73 | 0.83% | 9,912,400 |
| Nov 26, 2024 | 9.43 | 10.10 | 9.42 | 9.65 | 9.65 | 0.73% | 15,825,712 |
| Nov 25, 2024 | 9.83 | 9.88 | 9.45 | 9.58 | 9.58 | 0.42% | 14,144,300 |
| Nov 22, 2024 | 9.40 | 9.78 | 9.21 | 9.54 | 9.54 | 5.30% | 20,357,000 |
| Nov 21, 2024 | 8.32 | 9.20 | 8.26 | 9.06 | 9.06 | 8.37% | 20,850,700 |
| Nov 20, 2024 | 7.87 | 8.42 | 7.77 | 8.36 | 8.36 | 5.29% | 16,033,525 |
| Nov 19, 2024 | 7.43 | 7.96 | 7.31 | 7.94 | 7.94 | 4.75% | 10,686,100 |
| Nov 18, 2024 | 7.71 | 7.81 | 7.36 | 7.58 | 7.58 | -2.19% | 13,952,700 |
| Nov 15, 2024 | 8.03 | 8.05 | 7.62 | 7.75 | 7.75 | -3.13% | 15,121,100 |
| Nov 14, 2024 | 8.32 | 8.46 | 7.99 | 8.00 | 8.00 | -3.73% | 11,359,600 |
| Nov 13, 2024 | 8.45 | 8.68 | 8.23 | 8.31 | 8.31 | - | 9,350,300 |
| 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% | 25,425,700 |
| 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% | 14,708,000 |
| Oct 25, 2024 | 6.17 | 6.39 | 6.11 | 6.28 | 6.28 | 2.28% | 14,422,600 |
| 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% | 34,386,800 |
| 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% | 29,878,400 |
| 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% | 14,671,500 |
| Oct 14, 2024 | 4.92 | 5.49 | 4.75 | 5.40 | 5.40 | 9.98% | 20,873,600 |
| 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% | 6,175,300 |
| 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% | 6,862,600 |
| 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% | 12,205,500 |
| 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% | 12,103,300 |
| 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% | 17,741,700 |
| 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% | 10,074,800 |
| Sep 17, 2024 | 4.73 | 4.77 | 4.49 | 4.60 | 4.60 | -2.54% | 9,360,600 |
| 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% | 8,089,200 |
| 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% | 31,343,500 |
| Sep 5, 2024 | 4.61 | 5.00 | 4.49 | 4.77 | 4.77 | 4.38% | 17,561,300 |
| Sep 4, 2024 | 4.43 | 4.71 | 4.41 | 4.57 | 4.57 | 2.01% | 7,601,905 |
| Sep 3, 2024 | 4.57 | 4.65 | 4.42 | 4.48 | 4.48 | -3.86% | 13,708,600 |
| Aug 30, 2024 | 4.66 | 4.88 | 4.59 | 4.66 | 4.66 | 0.65% | 14,705,800 |
| 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% | 38,736,100 |
| 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% | 15,338,400 |
| Aug 20, 2024 | 3.25 | 3.27 | 3.14 | 3.20 | 3.20 | -0.93% | 11,066,100 |
| 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 | - | 12,608,200 |
| Aug 15, 2024 | 2.94 | 3.26 | 2.94 | 3.21 | 3.21 | 11.46% | 27,277,700 |
| 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% | 6,445,400 |
| Aug 9, 2024 | 2.98 | 3.03 | 2.91 | 2.99 | 2.99 | 0.34% | 14,139,400 |
| 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% | 7,300,800 |
| 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% | 8,969,500 |
| Aug 1, 2024 | 3.56 | 3.58 | 3.26 | 3.32 | 3.32 | -6.74% | 10,598,800 |