Peloton Interactive Inc (PTON) Historical Stock Data
9.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is up 0.26% a day on average. There have been 16 days where Peloton Interactive Inc closed green and 14 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 9.32 | 9.36 | ↑$0.04 (0.43%) | 9.20 | 9.51 | 3.92M |
| 2024-12-23 | 9.29 | 9.27 | ↓$0.02 (-0.22%) | 8.94 | 9.35 | 8.21M |
| 2024-12-20 | 9.06 | 9.38 | ↑$0.32 (3.53%) | 8.93 | 9.56 | 14M |
| 2024-12-19 | 9.59 | 9.23 | ↓$0.36 (-3.75%) | 9.20 | 9.75 | 10.40M |
| 2024-12-18 | 10.70 | 9.44 | ↓$1.26 (-11.78%) | 9.30 | 10.77 | 14.74M |
| 2024-12-17 | 10.17 | 10.57 | ↑$0.40 (3.93%) | 10.15 | 10.90 | 14.45M |
| 2024-12-16 | 9.57 | 10.25 | ↑$0.68 (7.11%) | 9.43 | 10.33 | 15.24M |
| 2024-12-13 | 9.42 | 9.58 | ↑$0.16 (1.70%) | 9.24 | 9.70 | 8.69M |
| 2024-12-12 | 9.75 | 9.35 | ↓$0.40 (-4.10%) | 9.31 | 10.06 | 10.88M |
| 2024-12-11 | 9.74 | 9.79 | ↑$0.05 (0.51%) | 9.46 | 10.10 | 10.27M |
| 2024-12-10 | 9.79 | 9.50 | ↓$0.29 (-2.96%) | 9.43 | 10.11 | 9.62M |
| 2024-12-09 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.77 | 10.26 | 11.15M |
| 2024-12-06 | 9.94 | 10.01 | ↑$0.07 (0.70%) | 9.93 | 10.59 | 14.72M |
| 2024-12-05 | 9.50 | 9.65 | ↑$0.15 (1.58%) | 9.28 | 9.73 | 10.73M |
| 2024-12-04 | 9.84 | 9.54 | ↓$0.30 (-3.05%) | 9.37 | 9.95 | 16.62M |
| 2024-12-03 | 9.53 | 9.86 | ↑$0.33 (3.46%) | 9.51 | 10.40 | 17.29M |
| 2024-12-02 | 10.36 | 9.55 | ↓$0.81 (-7.82%) | 9.36 | 10.36 | 18.61M |
| 2024-11-29 | 9.86 | 10.34 | ↑$0.48 (4.87%) | 9.76 | 10.39 | 11.74M |
| 2024-11-27 | 9.55 | 9.73 | ↑$0.18 (1.88%) | 9.28 | 9.81 | 9.90M |
| 2024-11-26 | 9.43 | 9.65 | ↑$0.22 (2.33%) | 9.42 | 10.10 | 15.82M |
| 2024-11-25 | 9.83 | 9.58 | ↓$0.25 (-2.54%) | 9.45 | 9.88 | 14.12M |
| 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 |
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.