Peloton Interactive Inc (1PTON)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.618 | 3.618 | 3.618 | 2370 | 3.618 | DE |
| 4 | 0.448 | 14.1324921136 | 3.17 | 3.618 | 3.17 | 2749 | 3.41530726 | DE |
| 12 | 0.2395 | 7.08894479799 | 3.3785 | 4.029 | 2.52 | 1527 | 3.44846963 | DE |
| 26 | -2.304 | -38.905775076 | 5.922 | 6.018 | 2.52 | 2264 | 3.77646576 | DE |
| 52 | -2.304 | -38.905775076 | 5.922 | 6.018 | 2.52 | 2264 | 3.77646576 | DE |
| 156 | -2.304 | -38.905775076 | 5.922 | 6.018 | 2.52 | 2264 | 3.77646576 | DE |
| 260 | -2.304 | -38.905775076 | 5.922 | 6.018 | 2.52 | 2264 | 3.77646576 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718985300 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1718898900 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1718812500 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1718726100 | 3.618 | 0.21 | 6.29 | 3.618 | 3.618 | 3.618 | 2370 |
| 1718639700 | 3.404 | 0 | 0.00 | 3.404 | 3.404 | 3.404 | 0 |
| 1718380500 | 3.404 | -0.11 | -3.10 | 3.404 | 3.404 | 3.404 | 2350 |
| 1718294100 | 3.513 | 0.09 | 2.72 | 3.513 | 3.513 | 3.513 | 2400 |
| 1718207700 | 3.42 | 0.06 | 1.74 | 3.42 | 3.42 | 3.42 | 4750 |
| 1718121300 | 3.3615 | 0 | 0.00 | 3.3615 | 3.3615 | 3.3615 | 0 |
| 1718034900 | 3.3615 | 0.07 | 2.03 | 3.3615 | 3.3615 | 3.3615 | 1450 |
| 1717775700 | 3.2945 | 0 | 0.00 | 3.2945 | 3.2945 | 3.2945 | 0 |
| 1717689300 | 3.2945 | 0 | 0.00 | 3.2945 | 3.2945 | 3.2945 | 0 |
| 1717602900 | 3.2945 | -0.08 | -2.37 | 3.2945 | 3.2945 | 3.2945 | 2900 |
| 1717516500 | 3.3745 | 0 | 0.00 | 3.3745 | 3.3745 | 3.3745 | 0 |
| 1717430100 | 3.3745 | 0.1 | 3.20 | 3.3745 | 3.3745 | 3.3745 | 2774 |
| 1717170900 | 3.27 | 0.31 | 10.38 | 3.17 | 3.27 | 3.17 | 1700 |
| 1717084500 | 2.9625 | 0 | 0.00 | 2.9625 | 2.9625 | 2.9625 | 0 |
| 1716998100 | 2.9625 | 0 | 0.00 | 2.9625 | 2.9625 | 2.9625 | 0 |
| 1716911700 | 2.9625 | 0 | 0.00 | 2.9625 | 2.9625 | 2.9625 | 0 |
| 1716825300 | 2.9625 | 0 | 0.00 | 2.9625 | 2.9625 | 2.9625 | 0 |
| 1716566100 | 2.9625 | -0.12 | -3.85 | 2.9625 | 2.9625 | 2.9625 | 700 |
| 1716479700 | 3.081 | 0 | 0.00 | 3.081 | 3.081 | 3.081 | 0 |
| 1716393300 | 3.081 | 0 | 0.00 | 3.081 | 3.081 | 3.081 | 0 |
| 1716306900 | 3.081 | -0.42 | -11.87 | 3.081 | 3.081 | 3.081 | 20 |
| 1716220500 | 3.496 | -0.44 | -11.17 | 3.496 | 3.496 | 3.496 | 2860 |
| 1715961300 | 3.9355 | 0 | 0.00 | 3.9355 | 3.9355 | 3.9355 | 0 |
| 1715874900 | 3.9355 | 0 | 0.00 | 3.9355 | 3.9355 | 3.9355 | 0 |
| 1715788500 | 3.9355 | 0 | 0.00 | 3.9355 | 3.9355 | 3.9355 | 0 |
| 1715702100 | 3.9355 | 0 | 0.00 | 3.9355 | 3.9355 | 3.9355 | 0 |
| 1715615700 | 3.9355 | -0.04 | -1.08 | 3.9775 | 4.029 | 3.9355 | 2400 |
| 1715356500 | 3.9785 | 0.34 | 9.30 | 3.9785 | 3.9785 | 3.9785 | 441 |
| 1715270100 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1715183700 | 3.64 | -0.14 | -3.70 | 3.64 | 3.64 | 3.64 | 1350 |
| 1715097300 | 3.78 | 0.67 | 21.72 | 3.78 | 3.78 | 3.78 | 40 |
| 1715010900 | 3.1055 | 0 | 0.00 | 3.1055 | 3.1055 | 3.1055 | 0 |
| 1714751700 | 3.1055 | -0.29 | -8.66 | 3.1645 | 3.1645 | 3.1055 | 35 |
| 1714665300 | 3.4 | 0.55 | 19.30 | 3.1625 | 3.4825 | 3.1625 | 604 |
| 1714492500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714406100 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714146900 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1714060500 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 0 |
| 1713974100 | 2.85 | 0.01 | 0.19 | 2.85 | 2.85 | 2.85 | 20 |
| 1713887700 | 2.8445 | 0.03 | 1.14 | 2.52 | 2.8445 | 2.52 | 80 |
| 1713801300 | 2.8125 | -0.17 | -5.83 | 2.8125 | 2.8125 | 2.8125 | 1000 |
| 1713542100 | 2.9865 | 0 | 0.00 | 2.9865 | 2.9865 | 2.9865 | 0 |
| 1713455700 | 2.9865 | -0.45 | -13.11 | 3.12 | 3.12 | 2.9865 | 60 |
| 1713369300 | 3.437 | 0 | 0.00 | 3.437 | 3.437 | 3.437 | 0 |
| 1713282900 | 3.437 | 0 | 0.00 | 3.437 | 3.437 | 3.437 | 0 |
| 1713196500 | 3.437 | 0.06 | 1.73 | 3.4375 | 3.4375 | 3.437 | 4650 |
| 1712937300 | 3.3785 | 0 | 0.00 | 3.3785 | 3.3785 | 3.3785 | 0 |
| 1712850900 | 3.3785 | -0.77 | -18.59 | 3.3785 | 3.3785 | 3.3785 | 87 |
| 1712732400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712646000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712559600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712300400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712214000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712127600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1712041200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1711609200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1711522800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1711436400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1711350000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
