Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
7.11
+0.04 (0.57%)
At close: Aug 7, 2025, 4:00 PM
7.47
+0.36 (5.06%)
Pre-market: Aug 8, 2025, 5:21 AM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 7.42 | 8.03 | 6.84 | 7.11 | 7.11 | 0.57% | 43,986,969 |
| Aug 6, 2025 | 7.08 | 7.28 | 6.94 | 7.07 | 7.07 | -0.56% | 14,012,017 |
| Aug 5, 2025 | 7.00 | 7.28 | 6.87 | 7.11 | 7.11 | 2.16% | 15,070,496 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.53 | 6.96 | 6.96 | 5.45% | 12,940,654 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.45 | 6.60 | 6.60 | -7.56% | 17,364,234 |
| Jul 31, 2025 | 7.34 | 7.36 | 6.98 | 7.14 | 7.14 | -2.72% | 19,000,893 |
| Jul 30, 2025 | 6.82 | 7.48 | 6.59 | 7.34 | 7.34 | 18.77% | 44,271,018 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.10 | 6.18 | 6.18 | -3.13% | 10,308,981 |
| Jul 28, 2025 | 6.53 | 6.53 | 6.30 | 6.38 | 6.38 | -2.74% | 8,047,795 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.44 | 6.56 | 6.56 | 2.02% | 7,540,396 |
| Jul 24, 2025 | 6.65 | 6.71 | 6.42 | 6.43 | 6.43 | -5.02% | 6,675,128 |
| Jul 23, 2025 | 6.52 | 7.16 | 6.52 | 6.77 | 6.77 | 4.31% | 13,533,587 |
| Jul 22, 2025 | 6.20 | 6.67 | 6.17 | 6.49 | 6.49 | 4.85% | 11,253,295 |
| Jul 21, 2025 | 6.31 | 6.38 | 6.16 | 6.19 | 6.19 | -1.59% | 6,420,725 |
| Jul 18, 2025 | 6.39 | 6.41 | 6.23 | 6.29 | 6.29 | 0.16% | 7,579,170 |
| Jul 17, 2025 | 6.40 | 6.47 | 6.12 | 6.28 | 6.28 | -1.64% | 12,888,660 |
| Jul 16, 2025 | 6.45 | 6.50 | 6.32 | 6.39 | 6.39 | -0.85% | 7,954,038 |
| Jul 15, 2025 | 6.45 | 6.58 | 6.37 | 6.44 | 6.44 | - | 8,565,439 |
| Jul 14, 2025 | 6.38 | 6.53 | 6.34 | 6.44 | 6.44 | 0.94% | 8,595,856 |
| Jul 11, 2025 | 6.68 | 6.68 | 6.36 | 6.38 | 6.38 | -5.06% | 7,373,084 |
| Jul 10, 2025 | 6.59 | 6.92 | 6.52 | 6.72 | 6.72 | 3.23% | 10,237,934 |
| Jul 9, 2025 | 6.73 | 6.83 | 6.50 | 6.51 | 6.51 | -2.98% | 8,869,877 |
| Jul 8, 2025 | 6.48 | 6.74 | 6.39 | 6.71 | 6.71 | 4.35% | 9,241,100 |
| Jul 7, 2025 | 6.51 | 6.59 | 6.35 | 6.43 | 6.43 | -3.16% | 17,393,147 |
| Jul 3, 2025 | 6.63 | 6.74 | 6.62 | 6.64 | 6.64 | 0.45% | 4,230,260 |
| Jul 2, 2025 | 6.66 | 6.83 | 6.48 | 6.61 | 6.61 | 0.15% | 10,582,433 |
| Jul 1, 2025 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -4.90% | 10,625,230 |
| Jun 30, 2025 | 6.85 | 6.99 | 6.71 | 6.94 | 6.94 | 2.06% | 11,313,292 |
| Jun 27, 2025 | 6.44 | 7.04 | 6.41 | 6.80 | 6.80 | 6.42% | 23,281,790 |
| Jun 26, 2025 | 6.57 | 6.63 | 6.36 | 6.39 | 6.39 | -2.59% | 8,956,344 |
| Jun 25, 2025 | 6.62 | 6.79 | 6.50 | 6.56 | 6.56 | -0.46% | 11,757,604 |
| Jun 24, 2025 | 6.50 | 6.63 | 6.32 | 6.59 | 6.59 | 3.45% | 10,682,636 |
| Jun 23, 2025 | 6.11 | 6.42 | 6.03 | 6.37 | 6.37 | 3.07% | 12,148,453 |
| Jun 20, 2025 | 6.17 | 6.31 | 6.08 | 6.18 | 6.18 | -0.64% | 13,222,481 |
| Jun 18, 2025 | 6.20 | 6.26 | 6.04 | 6.22 | 6.22 | 1.72% | 15,432,915 |
| Jun 17, 2025 | 6.80 | 6.83 | 6.04 | 6.12 | 6.12 | -11.76% | 27,444,343 |
| Jun 16, 2025 | 7.11 | 7.19 | 6.82 | 6.93 | 6.93 | -0.43% | 11,447,424 |
| Jun 13, 2025 | 7.12 | 7.42 | 6.86 | 6.96 | 6.96 | -4.92% | 14,307,871 |
| Jun 12, 2025 | 7.26 | 7.35 | 6.99 | 7.32 | 7.32 | -0.81% | 9,959,143 |
| Jun 11, 2025 | 7.74 | 7.82 | 7.28 | 7.38 | 7.38 | -3.28% | 10,770,283 |
| Jun 10, 2025 | 7.70 | 7.72 | 7.41 | 7.63 | 7.63 | -0.26% | 12,652,658 |
| Jun 9, 2025 | 7.42 | 7.99 | 7.40 | 7.65 | 7.65 | 4.79% | 18,914,301 |
| Jun 6, 2025 | 7.01 | 7.33 | 6.92 | 7.30 | 7.30 | 5.19% | 15,371,303 |
| Jun 5, 2025 | 7.46 | 7.46 | 6.85 | 6.94 | 6.94 | -7.10% | 16,171,259 |
| Jun 4, 2025 | 6.68 | 7.56 | 6.67 | 7.47 | 7.47 | 12.16% | 28,168,865 |
| Jun 3, 2025 | 6.60 | 6.76 | 6.46 | 6.66 | 6.66 | 0.91% | 12,107,156 |
| Jun 2, 2025 | 7.04 | 7.09 | 6.58 | 6.60 | 6.60 | -7.04% | 16,098,971 |
| May 30, 2025 | 7.02 | 7.24 | 6.92 | 7.10 | 7.10 | -0.56% | 12,771,236 |
| May 29, 2025 | 7.32 | 7.40 | 7.05 | 7.14 | 7.14 | -0.42% | 11,433,532 |
| May 28, 2025 | 7.57 | 7.58 | 7.15 | 7.17 | 7.17 | -5.28% | 12,852,970 |