Mail

PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jun 2023	7.27	7.87	7.16	7.84	7.84	5,844,277
31 May 2023	7.00	7.35	6.94	7.28	7.28	8,555,400
30 May 2023	7.02	7.44	6.92	7.05	7.05	10,988,600
26 May 2023	7.00	7.10	6.88	6.89	6.89	7,811,100
25 May 2023	7.15	7.15	6.90	6.99	6.99	7,565,100
24 May 2023	7.19	7.19	6.89	7.06	7.06	11,121,900
23 May 2023	7.23	7.64	7.15	7.25	7.25	8,782,700
22 May 2023	7.16	7.50	7.02	7.33	7.33	9,560,000
19 May 2023	7.30	7.30	7.03	7.17	7.17	8,493,300
18 May 2023	7.11	7.39	7.07	7.35	7.35	5,928,500
17 May 2023	7.00	7.34	6.91	7.14	7.14	8,751,600
16 May 2023	7.32	7.44	6.86	6.98	6.98	11,845,900
15 May 2023	6.91	7.56	6.81	7.44	7.44	12,965,100
12 May 2023	6.92	6.96	6.62	6.94	6.94	16,359,000
11 May 2023	6.94	7.29	6.76	6.86	6.86	20,899,700
10 May 2023	8.00	8.00	7.26	7.53	7.53	14,511,800
09 May 2023	7.91	7.99	7.65	7.83	7.83	10,639,700
08 May 2023	8.03	8.38	7.86	8.09	8.09	12,643,700
05 May 2023	7.75	7.89	7.31	7.81	7.81	17,787,900
04 May 2023	7.63	7.81	7.31	7.64	7.64	27,471,200
03 May 2023	8.57	9.19	8.57	8.83	8.83	10,853,200
02 May 2023	9.08	9.14	8.53	8.61	8.61	6,236,000
01 May 2023	8.84	9.18	8.73	9.07	9.07	6,589,000
28 Apr 2023	8.69	9.04	8.54	8.88	8.88	5,446,300
27 Apr 2023	8.69	8.88	8.57	8.76	8.76	5,463,100
26 Apr 2023	8.90	9.11	8.53	8.60	8.60	6,373,700
25 Apr 2023	9.20	9.30	8.80	8.81	8.81	5,846,500
24 Apr 2023	9.44	9.65	9.02	9.34	9.34	5,787,900
21 Apr 2023	9.07	9.52	9.00	9.48	9.48	6,063,600
20 Apr 2023	9.34	9.52	8.95	9.08	9.08	8,271,500
19 Apr 2023	9.53	9.73	9.44	9.52	9.52	7,494,100
18 Apr 2023	9.90	10.13	9.72	9.90	9.90	5,384,100
17 Apr 2023	9.54	9.82	9.48	9.77	9.77	5,597,600
14 Apr 2023	10.08	10.10	9.56	9.58	9.58	9,267,800
13 Apr 2023	10.25	10.44	10.00	10.12	10.12	9,460,900
12 Apr 2023	11.66	11.67	10.01	10.20	10.20	16,153,200
11 Apr 2023	11.53	11.78	11.40	11.49	11.49	7,379,800
10 Apr 2023	11.19	11.50	11.09	11.37	11.37	6,681,700
06 Apr 2023	11.12	11.58	10.97	11.41	11.41	7,742,800
05 Apr 2023	11.56	11.57	11.01	11.13	11.13	7,250,200
04 Apr 2023	11.82	12.02	11.47	11.73	11.73	4,955,500
03 Apr 2023	11.13	11.77	11.11	11.71	11.71	6,606,000
31 Mar 2023	10.67	11.37	10.47	11.34	11.34	7,695,900
30 Mar 2023	10.59	10.77	10.38	10.57	10.57	6,770,000
29 Mar 2023	10.12	10.50	9.98	10.41	10.41	7,048,300
28 Mar 2023	9.80	9.98	9.58	9.81	9.81	6,703,200
27 Mar 2023	9.64	9.92	9.36	9.78	9.78	9,587,000
24 Mar 2023	9.16	9.64	9.09	9.53	9.53	8,241,700
23 Mar 2023	9.41	9.91	9.17	9.29	9.29	10,585,700
22 Mar 2023	9.91	9.94	9.19	9.26	9.26	10,847,600
21 Mar 2023	9.59	10.17	9.56	9.86	9.86	13,551,600
20 Mar 2023	10.02	10.04	9.19	9.38	9.38	14,079,800
17 Mar 2023	10.69	10.69	9.68	10.08	10.08	11,910,200
16 Mar 2023	10.75	11.03	10.52	10.64	10.64	10,170,600
15 Mar 2023	10.40	10.96	10.26	10.91	10.91	7,886,500
14 Mar 2023	11.79	11.80	10.56	10.60	10.60	11,839,300
13 Mar 2023	11.52	11.85	10.81	11.37	11.37	7,358,600
10 Mar 2023	12.58	12.59	11.21	11.78	11.78	17,319,000
09 Mar 2023	13.64	13.64	12.41	12.74	12.74	9,185,500
08 Mar 2023	13.24	13.70	12.86	13.63	13.63	7,164,800
07 Mar 2023	13.82	14.21	13.24	13.25	13.25	9,676,600
06 Mar 2023	14.02	14.36	13.75	13.88	13.88	7,432,700
03 Mar 2023	12.99	14.20	12.95	13.86	13.86	13,906,900
02 Mar 2023	12.37	12.94	12.16	12.92	12.92	10,214,000
01 Mar 2023	12.96	13.02	12.58	12.66	12.66	7,380,600
28 Feb 2023	12.87	13.24	12.78	12.92	12.92	7,218,000
27 Feb 2023	12.90	13.01	12.51	12.94	12.94	8,002,000
24 Feb 2023	12.75	12.88	12.48	12.70	12.70	5,944,800
23 Feb 2023	13.46	13.49	12.65	13.08	13.08	8,225,600
22 Feb 2023	13.30	13.54	13.02	13.43	13.43	6,903,000
21 Feb 2023	13.22	13.40	12.69	13.25	13.25	13,366,500
17 Feb 2023	13.71	13.74	13.16	13.60	13.60	8,741,300
16 Feb 2023	13.90	14.89	13.66	13.75	13.75	10,738,100
15 Feb 2023	13.51	14.35	13.50	14.31	14.31	8,713,900
14 Feb 2023	13.33	13.91	12.86	13.56	13.56	11,282,900
13 Feb 2023	13.81	13.92	13.44	13.63	13.63	10,024,100
10 Feb 2023	14.62	14.88	13.81	13.83	13.83	14,482,500
09 Feb 2023	15.68	15.82	14.65	14.80	14.80	11,688,000
08 Feb 2023	15.48	15.76	15.05	15.43	15.43	10,016,800
07 Feb 2023	15.72	16.24	15.42	15.76	15.76	20,432,900
06 Feb 2023	15.82	16.37	15.15	15.79	15.79	18,220,300
03 Feb 2023	16.25	17.83	16.14	16.28	16.28	32,668,500
02 Feb 2023	15.75	17.60	15.18	16.98	16.98	39,055,200
01 Feb 2023	13.75	16.79	13.60	16.36	16.36	79,365,200
31 Jan 2023	12.59	13.11	12.50	12.93	12.93	21,405,900
30 Jan 2023	12.71	13.37	12.30	12.50	12.50	18,199,300
27 Jan 2023	11.77	12.99	11.65	12.65	12.65	16,963,200
26 Jan 2023	11.74	12.05	11.42	11.80	11.80	8,764,700
25 Jan 2023	10.80	11.47	10.52	11.41	11.41	8,225,800
24 Jan 2023	11.22	11.45	10.87	11.06	11.06	9,116,600
23 Jan 2023	11.10	11.74	10.86	11.66	11.66	8,967,600
20 Jan 2023	10.63	11.09	10.46	11.06	11.06	7,982,400
19 Jan 2023	10.77	10.94	10.19	10.44	10.44	10,553,900
18 Jan 2023	12.10	12.14	11.03	11.09	11.09	19,264,300
17 Jan 2023	11.53	12.07	11.33	11.94	11.94	16,358,400
13 Jan 2023	10.89	11.73	10.82	11.63	11.63	10,993,900
12 Jan 2023	10.89	11.15	10.21	11.10	11.10	10,512,800
11 Jan 2023	9.86	10.84	9.77	10.82	10.82	13,106,600
10 Jan 2023	9.32	9.88	9.31	9.80	9.80	9,265,900
09 Jan 2023	9.09	9.52	9.02	9.33	9.33	11,044,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...