Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,865.75 +1,669.02 (+2.48%) CMC Crypto 200
1,383.82 +53.21 (+4.00%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.5000 | 3.6100 | 3.4700 | 3.6000 | 3.6000 | 10,581,900 |
| 25 Jul 2024 | 3.4200 | 3.5900 | 3.4000 | 3.4500 | 3.4500 | 9,169,000 |
| 24 Jul 2024 | 3.5200 | 3.5700 | 3.3900 | 3.4300 | 3.4300 | 9,544,700 |
| 23 Jul 2024 | 3.6000 | 3.7300 | 3.5200 | 3.5900 | 3.5900 | 9,708,000 |
| 22 Jul 2024 | 3.5800 | 3.6400 | 3.4500 | 3.6300 | 3.6300 | 9,150,700 |
| 19 Jul 2024 | 3.6800 | 3.7900 | 3.5800 | 3.5900 | 3.5900 | 5,640,600 |
| 18 Jul 2024 | 3.8150 | 3.9600 | 3.6650 | 3.6900 | 3.6900 | 9,719,800 |
| 17 Jul 2024 | 3.8600 | 4.0400 | 3.8000 | 3.8950 | 3.8950 | 10,427,500 |
| 16 Jul 2024 | 3.7700 | 3.9800 | 3.7600 | 3.9400 | 3.9400 | 15,688,100 |
| 15 Jul 2024 | 3.6500 | 3.9200 | 3.6500 | 3.7700 | 3.7700 | 15,157,700 |
| 12 Jul 2024 | 3.5500 | 3.7500 | 3.5150 | 3.6350 | 3.6350 | 15,703,400 |
| 11 Jul 2024 | 3.6800 | 3.7500 | 3.4050 | 3.4700 | 3.4700 | 21,045,500 |
| 10 Jul 2024 | 3.6000 | 3.6200 | 3.4800 | 3.5600 | 3.5600 | 6,519,600 |
| 09 Jul 2024 | 3.6000 | 3.6300 | 3.3900 | 3.5500 | 3.5500 | 7,368,200 |
| 08 Jul 2024 | 3.5000 | 3.6000 | 3.4250 | 3.5900 | 3.5900 | 8,574,800 |
| 05 Jul 2024 | 3.3700 | 3.4900 | 3.2900 | 3.4600 | 3.4600 | 7,589,800 |
| 03 Jul 2024 | 3.3900 | 3.4100 | 3.3000 | 3.3700 | 3.3700 | 4,514,000 |
| 02 Jul 2024 | 3.2600 | 3.4000 | 3.2000 | 3.3900 | 3.3900 | 8,253,500 |
| 01 Jul 2024 | 3.3700 | 3.4200 | 3.1800 | 3.2500 | 3.2500 | 11,562,700 |
| 28 Jun 2024 | 3.4700 | 3.4900 | 3.1900 | 3.3800 | 3.3800 | 55,327,200 |
| 27 Jun 2024 | 3.4300 | 3.5150 | 3.4100 | 3.4400 | 3.4400 | 5,804,600 |
| 26 Jun 2024 | 3.3500 | 3.4600 | 3.3400 | 3.4600 | 3.4600 | 6,266,200 |
| 25 Jun 2024 | 3.6100 | 3.6100 | 3.3200 | 3.3700 | 3.3700 | 11,305,900 |
| 24 Jun 2024 | 3.5900 | 3.7300 | 3.4600 | 3.6300 | 3.6300 | 12,762,500 |
| 21 Jun 2024 | 3.6300 | 3.6500 | 3.5230 | 3.6100 | 3.6100 | 9,828,700 |
| 20 Jun 2024 | 3.7600 | 3.7950 | 3.6200 | 3.6300 | 3.6300 | 7,962,100 |
| 18 Jun 2024 | 3.9200 | 3.9400 | 3.7800 | 3.7900 | 3.7900 | 7,273,300 |
| 17 Jun 2024 | 3.8000 | 3.9850 | 3.7750 | 3.9500 | 3.9500 | 16,731,700 |
| 14 Jun 2024 | 3.6500 | 3.8700 | 3.6200 | 3.8100 | 3.8100 | 8,302,700 |
| 13 Jun 2024 | 3.8700 | 3.8900 | 3.6450 | 3.7100 | 3.7100 | 9,135,600 |
| 12 Jun 2024 | 3.7900 | 3.9900 | 3.7850 | 3.8400 | 3.8400 | 18,388,000 |
| 11 Jun 2024 | 3.5700 | 3.6300 | 3.5100 | 3.5800 | 3.5800 | 6,868,700 |
| 10 Jun 2024 | 3.6200 | 3.7000 | 3.5800 | 3.6400 | 3.6400 | 5,399,500 |
| 07 Jun 2024 | 3.6450 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 9,783,300 |
| 06 Jun 2024 | 3.7700 | 3.8400 | 3.7300 | 3.7400 | 3.7400 | 9,726,800 |
| 05 Jun 2024 | 3.6500 | 3.8100 | 3.6500 | 3.7800 | 3.7800 | 10,591,300 |
| 04 Jun 2024 | 3.6000 | 3.7100 | 3.5550 | 3.6200 | 3.6200 | 8,708,200 |
| 03 Jun 2024 | 3.7000 | 3.7900 | 3.5900 | 3.6500 | 3.6500 | 18,360,500 |
| 31 May 2024 | 3.5000 | 3.6400 | 3.4500 | 3.6400 | 3.6400 | 19,898,900 |
| 30 May 2024 | 3.1500 | 3.4800 | 3.1450 | 3.4700 | 3.4700 | 26,107,300 |
| 29 May 2024 | 2.9300 | 3.1600 | 2.9100 | 3.1400 | 3.1400 | 16,705,200 |
| 28 May 2024 | 3.2000 | 3.2500 | 2.9600 | 2.9900 | 2.9900 | 18,986,600 |
| 24 May 2024 | 3.2600 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 11,168,900 |
| 23 May 2024 | 3.4100 | 3.4400 | 3.1800 | 3.2300 | 3.2300 | 17,587,200 |
| 22 May 2024 | 3.2900 | 3.5300 | 3.2700 | 3.4300 | 3.4300 | 33,974,700 |
| 21 May 2024 | 3.5900 | 3.5900 | 3.2400 | 3.2700 | 3.2700 | 67,992,200 |
| 20 May 2024 | 3.8900 | 4.0000 | 3.7700 | 3.9100 | 3.9100 | 14,247,900 |
| 17 May 2024 | 3.8600 | 4.0550 | 3.8150 | 3.9200 | 3.9200 | 11,062,300 |
| 16 May 2024 | 4.0300 | 4.1800 | 3.8200 | 3.8900 | 3.8900 | 18,193,900 |
| 15 May 2024 | 4.3200 | 4.3800 | 4.0450 | 4.0700 | 4.0700 | 14,554,800 |
| 14 May 2024 | 4.3600 | 4.8100 | 4.1950 | 4.2300 | 4.2300 | 27,498,100 |
| 13 May 2024 | 4.3300 | 4.5400 | 4.1900 | 4.1900 | 4.1900 | 18,754,200 |
| 10 May 2024 | 4.4700 | 4.5100 | 4.1700 | 4.2100 | 4.2100 | 12,321,400 |
| 09 May 2024 | 3.9500 | 4.4700 | 3.9400 | 4.4600 | 4.4600 | 22,411,200 |
| 08 May 2024 | 3.9400 | 3.9500 | 3.7400 | 3.9400 | 3.9400 | 22,300,500 |
| 07 May 2024 | 4.1300 | 4.1900 | 3.8500 | 4.0900 | 4.0900 | 59,364,300 |
| 06 May 2024 | 3.3900 | 3.6700 | 3.3700 | 3.5400 | 3.5400 | 22,991,200 |
| 03 May 2024 | 3.1700 | 3.6100 | 3.1700 | 3.4250 | 3.4250 | 34,797,800 |
| 02 May 2024 | 3.6100 | 3.8000 | 2.7000 | 3.1300 | 3.1300 | 62,219,000 |
| 01 May 2024 | 3.1470 | 3.3850 | 3.0750 | 3.2200 | 3.2200 | 19,339,400 |
| 30 Apr 2024 | 3.2000 | 3.3000 | 3.1050 | 3.1100 | 3.1100 | 10,925,400 |
| 29 Apr 2024 | 3.1900 | 3.3350 | 3.1600 | 3.3000 | 3.3000 | 11,557,500 |
| 26 Apr 2024 | 3.0600 | 3.2350 | 3.0200 | 3.1600 | 3.1600 | 10,242,500 |
| 25 Apr 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 10,133,700 |
| 24 Apr 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 9,943,600 |
| 23 Apr 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1300 | 3.1300 | 9,762,500 |
| 22 Apr 2024 | 3.0500 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 13,463,800 |
| 19 Apr 2024 | 3.0000 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 10,316,000 |
| 18 Apr 2024 | 3.0800 | 3.2250 | 3.0200 | 3.0600 | 3.0600 | 10,747,300 |
| 17 Apr 2024 | 3.1100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 12,914,300 |
| 16 Apr 2024 | 3.2400 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 15,228,000 |
| 15 Apr 2024 | 3.5500 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 12,888,000 |
| 12 Apr 2024 | 3.6700 | 3.7100 | 3.5000 | 3.5500 | 3.5500 | 7,756,500 |
| 11 Apr 2024 | 3.7100 | 3.7690 | 3.5750 | 3.7200 | 3.7200 | 8,392,500 |
| 10 Apr 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 14,758,700 |
| 09 Apr 2024 | 3.7200 | 4.0300 | 3.7200 | 3.9500 | 3.9500 | 10,272,700 |
| 08 Apr 2024 | 3.6600 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 7,101,400 |
| 05 Apr 2024 | 3.7500 | 3.8200 | 3.5700 | 3.6200 | 3.6200 | 20,279,600 |
| 04 Apr 2024 | 4.1000 | 4.1700 | 3.7700 | 3.8100 | 3.8100 | 14,996,100 |
| 03 Apr 2024 | 4.0200 | 4.0700 | 3.9650 | 4.0300 | 4.0300 | 9,376,800 |
| 02 Apr 2024 | 4.1900 | 4.2000 | 4.0150 | 4.0600 | 4.0600 | 10,300,600 |
| 01 Apr 2024 | 4.3400 | 4.3700 | 4.1700 | 4.2800 | 4.2800 | 12,918,900 |
| 28 Mar 2024 | 4.4200 | 4.5210 | 4.2800 | 4.2850 | 4.2850 | 8,246,900 |
| 27 Mar 2024 | 4.1900 | 4.4300 | 4.1550 | 4.4200 | 4.4200 | 10,040,700 |
| 26 Mar 2024 | 4.1900 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 11,577,700 |
| 25 Mar 2024 | 4.1900 | 4.3390 | 4.1240 | 4.1700 | 4.1700 | 14,404,600 |
| 22 Mar 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2000 | 4.2000 | 20,387,300 |
| 21 Mar 2024 | 4.4600 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 8,552,100 |
| 20 Mar 2024 | 4.2500 | 4.4900 | 4.2050 | 4.4500 | 4.4500 | 8,591,700 |
| 19 Mar 2024 | 4.3100 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 5,707,400 |
| 18 Mar 2024 | 4.3500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 6,615,000 |
| 15 Mar 2024 | 4.3500 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 10,785,900 |
| 14 Mar 2024 | 4.4000 | 4.4650 | 4.1800 | 4.3500 | 4.3500 | 12,530,400 |
| 13 Mar 2024 | 4.5800 | 4.8100 | 4.4000 | 4.4100 | 4.4100 | 9,815,400 |
| 12 Mar 2024 | 4.7200 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 7,073,700 |
| 11 Mar 2024 | 4.7000 | 4.9600 | 4.6400 | 4.7100 | 4.7100 | 8,849,500 |
| 08 Mar 2024 | 4.5300 | 4.7600 | 4.4900 | 4.6800 | 4.6800 | 13,719,500 |
| 07 Mar 2024 | 4.4300 | 4.5800 | 4.2400 | 4.5200 | 4.5200 | 14,974,100 |
| 06 Mar 2024 | 4.3100 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 10,587,700 |
| 05 Mar 2024 | 4.2900 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 9,480,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.