Peloton Interactive Inc (PTON) Historical Stock Data
9.54 ↑0.48 (5.30%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is up 1.31% a day on average. There have been 15 days where Peloton Interactive Inc closed green and 15 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.40 | 9.54 | ↑$0.14 (1.49%) | 9.21 | 9.78 | 20.34M |
| 2024-11-21 | 8.32 | 9.06 | ↑$0.74 (8.89%) | 8.26 | 9.20 | 20.79M |
| 2024-11-20 | 7.87 | 8.36 | ↑$0.49 (6.23%) | 7.77 | 8.42 | 16.03M |
| 2024-11-19 | 7.43 | 7.94 | ↑$0.51 (6.86%) | 7.31 | 7.96 | 10.68M |
| 2024-11-18 | 7.71 | 7.58 | ↓$0.13 (-1.69%) | 7.36 | 7.81 | 13.94M |
| 2024-11-15 | 8.03 | 7.75 | ↓$0.28 (-3.49%) | 7.62 | 8.05 | 15.10M |
| 2024-11-14 | 8.32 | 8.00 | ↓$0.32 (-3.85%) | 7.99 | 8.46 | 11.35M |
| 2024-11-13 | 8.45 | 8.31 | ↓$0.14 (-1.66%) | 8.23 | 8.68 | 9.35M |
| 2024-11-12 | 8.35 | 8.31 | ↓$0.04 (-0.48%) | 8.21 | 8.52 | 11.37M |
| 2024-11-11 | 8.92 | 8.58 | ↓$0.34 (-3.81%) | 8.37 | 8.97 | 18.98M |
| 2024-11-08 | 7.97 | 8.90 | ↑$0.93 (11.67%) | 7.94 | 8.95 | 28.08M |
| 2024-11-07 | 7.93 | 8.02 | ↑$0.09 (1.13%) | 7.82 | 8.27 | 20.18M |
| 2024-11-06 | 7.73 | 7.93 | ↑$0.20 (2.59%) | 7.44 | 8.01 | 24.74M |
| 2024-11-05 | 7.42 | 7.66 | ↑$0.24 (3.23%) | 7.37 | 8.03 | 37.33M |
| 2024-11-04 | 7.84 | 7.51 | ↓$0.33 (-4.21%) | 7.36 | 7.99 | 37.05M |
| 2024-11-01 | 8.47 | 7.25 | ↓$1.22 (-14.40%) | 7.21 | 8.76 | 44.02M |
| 2024-10-31 | 7.88 | 8.50 | ↑$0.62 (7.87%) | 7.67 | 8.92 | 114.82M |
| 2024-10-30 | 6.67 | 6.65 | ↓$0.02 (-0.30%) | 6.47 | 6.90 | 25.38M |
| 2024-10-29 | 6.41 | 6.78 | ↑$0.37 (5.77%) | 6.26 | 6.79 | 17.77M |
| 2024-10-28 | 6.43 | 6.40 | ↓$0.03 (-0.47%) | 6.31 | 6.49 | 14.70M |
| 2024-10-25 | 6.17 | 6.28 | ↑$0.11 (1.78%) | 6.11 | 6.39 | 14.42M |
| 2024-10-24 | 6.27 | 6.14 | ↓$0.13 (-2.07%) | 6.05 | 6.39 | 18.24M |
| 2024-10-23 | 5.63 | 6.27 | ↑$0.64 (11.37%) | 5.55 | 6.32 | 34.36M |
| 2024-10-22 | 5.66 | 5.65 | ↓$0.01 (-0.14%) | 5.32 | 5.89 | 18.65M |
| 2024-10-21 | 5.79 | 5.48 | ↓$0.31 (-5.35%) | 5.38 | 5.91 | 12.94M |
| 2024-10-18 | 5.35 | 5.84 | ↑$0.49 (9.16%) | 5.35 | 6.19 | 29.86M |
| 2024-10-17 | 5.23 | 5.27 | ↑$0.04 (0.76%) | 5.15 | 5.31 | 7.20M |
| 2024-10-16 | 5.28 | 5.26 | ↓$0.02 (-0.38%) | 5.15 | 5.32 | 11.22M |
| 2024-10-15 | 5.60 | 5.21 | ↓$0.39 (-6.96%) | 5.10 | 5.60 | 14.67M |
| 2024-10-14 | 4.92 | 5.40 | ↑$0.48 (9.76%) | 4.75 | 5.49 | 20.82M |
Create an account or log in to view more rows.
$PTON f this stock
$PTON This is how I feel everyday holding this gem.
$PTON Not another do nothing day
$PTON f this stock
$PTON let it ride
$PTON Hedgies
we aren't going anywhere!
$PTON last chance to load imo
$PTON Starting a small position
$PTON let’s go!! Squeeze time
$PTON has just been halted from trading due to volatility.