Peloton Interactive Inc (1PTON)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.542 | -15.3738783649 | 10.03 | 10.252 | 8.3 | 968 | 9.58168251 | DE |
| 4 | -0.49 | -5.45778569837 | 8.978 | 10.252 | 8.3 | 594 | 9.4344938 | DE |
| 12 | 4.718 | 125.145888594 | 3.77 | 10.252 | 3.59 | 906 | 7.79344523 | DE |
| 26 | 5.3205 | 167.971586425 | 3.1675 | 10.252 | 2.756 | 2842 | 4.84085112 | DE |
| 52 | 2.566 | 43.3299560959 | 5.922 | 10.252 | 2.52 | 2594 | 4.45957916 | DE |
| 156 | 2.566 | 43.3299560959 | 5.922 | 10.252 | 2.52 | 2594 | 4.45957916 | DE |
| 260 | 2.566 | 43.3299560959 | 5.922 | 10.252 | 2.52 | 2594 | 4.45957916 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 8.488 | 0 | 0.00 | 8.488 | 8.488 | 8.488 | 0 |
| 1734713700 | 8.488 | -1.43 | -14.39 | 8.72 | 8.72 | 8.3 | 702 |
| 1734627300 | 9.9149999 | 0 | 0.00 | 9.9149999 | 9.9149999 | 9.9149999 | 0 |
| 1734540900 | 9.9149999 | -0.07 | -0.65 | 10.242 | 10.252 | 9.9149999 | 1682 |
| 1734454500 | 9.98 | 0.66 | 7.06 | 10.03 | 10.03 | 9.98 | 520 |
| 1734368100 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734108900 | 9.3219999 | 0 | 0.00 | 9.3219999 | 9.3219999 | 9.3219999 | 0 |
| 1734022500 | 9.3219999 | 0.44 | 4.93 | 9.3219999 | 9.3219999 | 9.3219999 | 52 |
| 1733936100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733849700 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733763300 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733504100 | 8.884 | 0 | 0.00 | 8.884 | 8.884 | 8.884 | 0 |
| 1733417700 | 8.884 | -0.72 | -7.45 | 8.811 | 8.884 | 8.811 | 540 |
| 1733331300 | 9.599 | -0.01 | -0.11 | 9.599 | 9.599 | 9.599 | 380 |
| 1733244900 | 9.61 | 0.27 | 2.93 | 9.61 | 9.61 | 9.61 | 380 |
| 1733158500 | 9.336 | -0.14 | -1.44 | 9.708 | 9.708 | 9.336 | 830 |
| 1732899300 | 9.472 | 0.22 | 2.36 | 9.384 | 9.472 | 9.384 | 600 |
| 1732812900 | 9.254 | 0 | 0.00 | 9.254 | 9.254 | 9.254 | 0 |
| 1732726500 | 9.254 | 0.28 | 3.07 | 9.047 | 9.254 | 9.047 | 697 |
| 1732640100 | 8.978 | -0.01 | -0.13 | 8.978 | 8.978 | 8.978 | 150 |
| 1732553700 | 8.99 | 0 | 0.00 | 8.99 | 8.99 | 8.99 | 0 |
| 1732294500 | 8.99 | 0.81 | 9.86 | 9.115 | 9.2 | 8.99 | 2258 |
| 1732208100 | 8.183 | 0.66 | 8.82 | 7.95 | 8.183 | 7.95 | 2270 |
| 1732121700 | 7.52 | -0.27 | -3.40 | 7.522 | 7.53 | 7.52 | 2010 |
| 1732035300 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731948900 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731689700 | 7.785 | 0 | 0.00 | 7.785 | 7.785 | 7.785 | 0 |
| 1731603300 | 7.785 | -0.28 | -3.47 | 7.785 | 7.785 | 7.785 | 100 |
| 1731516900 | 8.065 | 0.19 | 2.46 | 8.065 | 8.065 | 8.065 | 200 |
| 1731430500 | 7.871 | -0.83 | -9.53 | 7.868 | 7.897 | 7.671 | 236 |
| 1731344100 | 8.7 | 0.96 | 12.48 | 7.735 | 8.754 | 7.735 | 1570 |
| 1731084900 | 7.735 | 0.24 | 3.15 | 7.842 | 7.842 | 7.735 | 705 |
| 1730998500 | 7.499 | 0 | 0.00 | 7.499 | 7.499 | 7.499 | 0 |
| 1730912100 | 7.499 | 0.29 | 3.99 | 7.394 | 7.611 | 7.394 | 1236 |
| 1730825700 | 7.211 | 0 | 0.00 | 7.211 | 7.211 | 7.211 | 0 |
| 1730739300 | 7.211 | -0.47 | -6.12 | 6.5279999 | 7.211 | 6.506 | 663 |
| 1730480100 | 7.681 | -0.15 | -1.92 | 7.742 | 7.742 | 7.681 | 660 |
| 1730393700 | 7.831 | 1.6 | 25.72 | 6.207 | 7.831 | 6.207 | 2203 |
| 1730307300 | 6.229 | 0.5 | 8.65 | 6.317 | 6.317 | 6.208 | 1618 |
| 1730217300 | 5.733 | 0 | 0.00 | 5.733 | 5.733 | 5.733 | 0 |
| 1730130900 | 5.733 | 0 | 0.00 | 5.733 | 5.733 | 5.733 | 0 |
| 1729871700 | 5.733 | -0.08 | -1.38 | 5.885 | 5.885 | 5.733 | 354 |
| 1729785300 | 5.813 | 0.59 | 11.32 | 5.7779999 | 5.813 | 5.7779999 | 1370 |
| 1729698900 | 5.222 | 0 | 0.00 | 5.222 | 5.222 | 5.222 | 0 |
| 1729612500 | 5.222 | 0.79 | 17.76 | 5.263 | 5.263 | 5.222 | 2900 |
| 1729526100 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729266900 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729180500 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729094100 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1729007700 | 4.4345 | 0 | 0.00 | 4.4345 | 4.4345 | 4.4345 | 0 |
| 1728921300 | 4.4345 | 0.36 | 8.73 | 4.4345 | 4.4345 | 4.4345 | 50 |
| 1728662100 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1728575700 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1728489300 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1728402900 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1728316500 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1728057300 | 4.0785 | 0 | 0.00 | 4.0785 | 4.0785 | 4.0785 | 0 |
| 1727970900 | 4.0785 | 0.2 | 5.25 | 4.0785 | 4.0785 | 4.0785 | 150 |
| 1727884500 | 3.875 | -0.73 | -15.76 | 3.77 | 3.875 | 3.59 | 80 |
| 1727798100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1727711700 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1727452500 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1727366100 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
