Peloton Interactive Inc (1PTON)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | -0.5675 | -15.5906593407 | 3.64 | 4.029 | 2.9625 | 1782 | 3.47203031 | DE |
| 26 | -2.3575 | -43.4162062615 | 5.43 | 5.43 | 2.52 | 2235 | 3.76416392 | DE |
| 52 | -2.8495 | -48.1171901385 | 5.922 | 6.018 | 2.52 | 2121 | 3.76843693 | DE |
| 156 | -2.8495 | -48.1171901385 | 5.922 | 6.018 | 2.52 | 2121 | 3.76843693 | DE |
| 260 | -2.8495 | -48.1171901385 | 5.922 | 6.018 | 2.52 | 2121 | 3.76843693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722354900 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1722268500 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1722009300 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721922900 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721836500 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721750100 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721663700 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721404500 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721318100 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721231700 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721145300 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1721058900 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720799700 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720713300 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720626900 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720540500 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720454100 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720194900 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720108500 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1720022100 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1719935700 | 3.0724999 | 0 | 0.00 | 3.0724999 | 3.0724999 | 3.0724999 | 0 |
| 1719849300 | 3.0724999 | -0.1 | -3.00 | 3.0724999 | 3.0724999 | 3.0724999 | 10 |
| 1719590100 | 3.1675 | 0 | 0.00 | 3.1675 | 3.1675 | 3.1675 | 0 |
| 1719503700 | 3.1675 | 0 | 0.00 | 3.1675 | 3.1675 | 3.1675 | 0 |
| 1719417300 | 3.1675 | -0.45 | -12.45 | 3.1675 | 3.1675 | 3.1675 | 35 |
| 1719330900 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 1719244500 | 3.618 | 0 | 0.00 | 3.618 | 3.618 | 3.618 | 0 |
| 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 | 0.13 | 3.81 | 3.42 | 3.42 | 3.42 | 4750 |
| 1718121300 | 3.2945 | 0 | 0.00 | 3.2945 | 3.2945 | 3.2945 | 0 |
| 1718034900 | 3.2945 | 0 | 0.00 | 3.2945 | 3.2945 | 3.2945 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
