Register for real-time alerts, custom portfolio, and market movers
PTON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.06 | -0.07 | -2.24% | 3.15 | 3.17 | 3.00 | 9,920,423 |
| Apr 23 2024 | 3.13 | 0.08 | 2.62% | 3.05 | 3.28 | 3.04 | 9,756,907 |
| Apr 22 2024 | 3.05 | 0.02 | 0.66% | 3.05 | 3.08 | 2.92 | 13,459,900 |
| Apr 19 2024 | 3.03 | -0.03 | -0.98% | 3.00 | 3.15 | 2.97 | 10,332,194 |
| Apr 18 2024 | 3.06 | -0.03 | -0.97% | 3.08 | 3.225 | 3.02 | 10,721,277 |
| Apr 17 2024 | 3.09 | -0.01 | -0.32% | 3.11 | 3.21 | 3.05 | 12,876,143 |
| Apr 16 2024 | 3.10 | -0.19 | -5.78% | 3.24 | 3.25 | 3.065 | 15,217,769 |
| Apr 15 2024 | 3.29 | -0.26 | -7.32% | 3.56 | 3.57 | 3.27 | 12,870,916 |
| Apr 12 2024 | 3.55 | -0.17 | -4.57% | 3.67 | 3.71 | 3.50 | 7,757,357 |
| Apr 11 2024 | 3.72 | 0.07 | 1.92% | 3.71 | 3.7688 | 3.575 | 8,389,407 |
| Apr 10 2024 | 3.65 | -0.30 | -7.59% | 3.76 | 3.77 | 3.56 | 14,742,189 |
| Apr 09 2024 | 3.95 | 0.21 | 5.61% | 3.72 | 4.03 | 3.72 | 10,254,149 |
| Apr 08 2024 | 3.74 | 0.12 | 3.31% | 3.66 | 3.82 | 3.65 | 7,096,390 |
| Apr 05 2024 | 3.62 | -0.19 | -4.99% | 3.75 | 3.82 | 3.57 | 20,283,507 |
| Apr 04 2024 | 3.81 | -0.22 | -5.46% | 4.10 | 4.17 | 3.77 | 14,969,025 |
| Apr 03 2024 | 4.03 | -0.03 | -0.74% | 4.02 | 4.07 | 3.965 | 9,366,830 |
| Apr 02 2024 | 4.06 | -0.22 | -5.14% | 4.19 | 4.20 | 4.015 | 10,288,730 |
| Apr 01 2024 | 4.28 | -0.01 | -0.12% | 4.34 | 4.37 | 4.17 | 12,918,007 |
| Mar 28 2024 | 4.285 | -0.14 | -3.05% | 4.42 | 4.521 | 4.28 | 8,235,353 |
| Mar 27 2024 | 4.42 | 0.26 | 6.25% | 4.19 | 4.43 | 4.155 | 10,031,938 |
| Mar 26 2024 | 4.16 | -0.01 | -0.24% | 4.19 | 4.35 | 4.15 | 11,564,588 |
| Mar 25 2024 | 4.17 | -0.03 | -0.71% | 4.19 | 4.3392 | 4.124 | 14,394,973 |
| Mar 22 2024 | 4.20 | -0.21 | -4.76% | 4.39 | 4.39 | 4.04 | 20,388,597 |
| Mar 21 2024 | 4.41 | -0.04 | -0.90% | 4.46 | 4.60 | 4.41 | 8,534,383 |
| Mar 20 2024 | 4.45 | 0.19 | 4.46% | 4.25 | 4.49 | 4.205 | 8,565,600 |
| Mar 19 2024 | 4.26 | -0.10 | -2.29% | 4.31 | 4.37 | 4.25 | 5,688,238 |
| Mar 18 2024 | 4.36 | 0.04 | 0.93% | 4.35 | 4.39 | 4.24 | 6,613,281 |
| Mar 15 2024 | 4.32 | -0.03 | -0.69% | 4.35 | 4.58 | 4.31 | 10,787,605 |
| Mar 14 2024 | 4.35 | -0.06 | -1.36% | 4.40 | 4.465 | 4.18 | 12,527,197 |
| Mar 13 2024 | 4.41 | -0.23 | -4.96% | 4.58 | 4.81 | 4.40 | 9,808,020 |
| Mar 12 2024 | 4.64 | -0.07 | -1.49% | 4.72 | 4.77 | 4.57 | 7,061,234 |
| Mar 11 2024 | 4.71 | 0.03 | 0.64% | 4.70 | 4.96 | 4.64 | 8,848,954 |
| Mar 08 2024 | 4.68 | 0.16 | 3.54% | 4.53 | 4.76 | 4.49 | 13,725,385 |
| Mar 07 2024 | 4.52 | 0.12 | 2.73% | 4.43 | 4.58 | 4.24 | 14,968,867 |
| Mar 06 2024 | 4.40 | 0.14 | 3.29% | 4.31 | 4.46 | 4.215 | 10,582,073 |
| Mar 05 2024 | 4.26 | -0.09 | -2.07% | 4.31 | 4.38 | 4.22 | 9,474,254 |
| Mar 04 2024 | 4.35 | -0.25 | -5.43% | 4.63 | 4.63 | 4.33 | 8,856,904 |
| Mar 01 2024 | 4.60 | 0.08 | 1.77% | 4.50 | 4.7199 | 4.40 | 10,402,528 |
| Feb 29 2024 | 4.52 | -0.12 | -2.59% | 4.74 | 4.85 | 4.50 | 10,979,697 |
| Feb 28 2024 | 4.64 | -0.06 | -1.28% | 4.61 | 4.76 | 4.53 | 8,015,098 |
| Feb 27 2024 | 4.70 | 0.13 | 2.84% | 4.65 | 4.79 | 4.56 | 12,441,434 |
| Feb 26 2024 | 4.57 | 0.22 | 5.06% | 4.33 | 4.59 | 4.30 | 13,802,784 |
| Feb 23 2024 | 4.35 | 0.08 | 1.87% | 4.27 | 4.37 | 4.17 | 8,686,710 |
| Feb 22 2024 | 4.27 | -0.01 | -0.23% | 4.32 | 4.34 | 4.21 | 7,431,925 |
| Feb 21 2024 | 4.28 | -0.07 | -1.61% | 4.32 | 4.36 | 4.24 | 6,778,978 |
| Feb 20 2024 | 4.35 | -0.19 | -4.19% | 4.45 | 4.47 | 4.28 | 9,394,292 |
| Feb 16 2024 | 4.54 | -0.12 | -2.58% | 4.54 | 4.62 | 4.42 | 10,210,796 |
| Feb 15 2024 | 4.66 | -0.05 | -1.06% | 4.69 | 4.8197 | 4.61 | 8,845,465 |
| Feb 14 2024 | 4.71 | 0.26 | 5.84% | 4.55 | 4.72 | 4.52 | 8,428,056 |
| Feb 13 2024 | 4.45 | -0.36 | -7.48% | 4.60 | 4.65 | 4.42 | 12,895,630 |
| Feb 12 2024 | 4.81 | 0.26 | 5.71% | 4.585 | 5.065 | 4.55 | 17,387,423 |
| Feb 09 2024 | 4.55 | 0.02 | 0.44% | 4.58 | 4.695 | 4.46 | 11,894,125 |
| Feb 08 2024 | 4.53 | 0.14 | 3.19% | 4.37 | 4.57 | 4.26 | 15,148,934 |
| Feb 07 2024 | 4.39 | 0.01 | 0.23% | 4.34 | 4.47 | 4.29 | 11,728,969 |
| Feb 06 2024 | 4.38 | 0.36 | 8.96% | 4.05 | 4.44 | 4.00 | 19,979,336 |
| Feb 05 2024 | 4.02 | -0.22 | -5.19% | 4.20 | 4.20 | 3.96 | 19,542,380 |
| Feb 02 2024 | 4.24 | 0.03 | 0.71% | 4.31 | 4.50 | 4.10 | 36,982,255 |
| Feb 01 2024 | 4.21 | -1.35 | -24.28% | 5.23 | 5.30 | 4.17 | 83,996,563 |
| Jan 31 2024 | 5.56 | -0.25 | -4.30% | 5.73 | 6.04 | 5.56 | 19,034,255 |
| Jan 30 2024 | 5.81 | -0.30 | -4.91% | 6.02 | 6.03 | 5.74 | 14,884,808 |
| Jan 29 2024 | 6.11 | 0.30 | 5.16% | 5.82 | 6.11 | 5.592 | 13,199,211 |
| Jan 26 2024 | 5.81 | 0.01 | 0.17% | 5.86 | 6.00 | 5.73 | 9,923,817 |
