1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Peloton Interactive Inc (PTON)
  7. Historical

PTON

Peloton Interactive Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Peloton Interactive Inc PTON NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
2.51 2.95% 87.62 19:58:19
Open Price Low Price High Price Close Price Prev Close
85.11 83.58 88.90 87.65 85.11
more quote information »

PTON Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week85.8488.9083.5885.853,832,0061.782.07%
1 Month101.25104.1381.0488.986,496,816-13.63-13.46%
3 Months121.06123.9481.04102.526,861,474-33.44-27.62%
6 Months108.62129.7080.4801101.2010,169,072-21.00-19.33%
1 Year130.94171.0980.4801113.0910,263,299-43.32-33.08%
3 Years27.00171.0917.0086.5010,389,47660.62224.52%
5 Years27.00171.0917.0086.5010,389,47660.62224.52%

PTON 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 87.65 2.54 2.98% 85.11 88.90 83.58 6,474,108
Oct 15 2021 85.11 -0.74 -0.86% 86.10 86.60 84.47 4,169,621
Oct 14 2021 85.85 -0.86 -0.99% 87.97 88.20 85.74 3,329,252
Oct 13 2021 86.71 0.06 0.07% 87.23 88.40 86.25 3,938,129
Oct 12 2021 86.65 1.78 2.1% 85.85 87.34 84.87 4,096,734
Oct 11 2021 84.87 -1.24 -1.44% 85.84 87.40 84.80 3,626,292
Oct 08 2021 86.11 -1.63 -1.86% 87.70 88.22 85.13 4,127,726
Oct 07 2021 87.74 3.98 4.75% 84.50 89.4699 84.421 8,824,194
Oct 06 2021 83.76 1.20 1.45% 82.20 85.1899 81.04 6,966,166
Oct 05 2021 82.56 0.21 0.26% 82.21 84.14 81.50 5,432,091
Oct 04 2021 82.35 -4.36 -5.03% 86.25 86.49 81.33 8,944,201
Oct 01 2021 86.71 -0.34 -0.39% 86.19 87.16 84.32 6,246,094
Sep 30 2021 87.05 1.65 1.93% 85.06 87.90 84.67 6,938,472
Sep 29 2021 85.40 -2.40 -2.73% 87.99 89.8778 85.20 7,199,517
Sep 28 2021 87.80 -4.27 -4.64% 91.00 91.00 87.05 10,353,427
Sep 27 2021 92.07 -0.57 -0.62% 91.71 94.38 89.63 8,968,360
Sep 24 2021 92.64 -1.74 -1.84% 94.13 94.13 91.76 5,232,591
Sep 23 2021 94.38 -0.17 -0.18% 94.82 96.57 94.01 5,348,025
Sep 22 2021 94.55 -6.37 -6.31% 99.51 99.58 92.61 17,018,565
Sep 21 2021 100.92 0.19 0.19% 101.25 103.93 100.44 3,903,008
Sep 20 2021 100.73 -2.69 -2.6% 101.25 104.13 99.30 5,273,863
See More Historical Prices »


Your Recent History
NASDAQ
PTON
Peloton In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.