Peloton Interactive Inc (PTON)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.16 | -11.13243762 | 10.42 | 10.895 | 8.93 | 12141410 | 9.63363421 | CS |
| 4 | -0.26 | -2.73109243697 | 9.52 | 10.895 | 8.93 | 12648163 | 9.7423231 | CS |
| 12 | 4.61 | 99.1397849462 | 4.65 | 10.895 | 4.32 | 17197909 | 7.79076211 | CS |
| 26 | 5.67 | 157.938718663 | 3.59 | 10.895 | 2.83 | 16259949 | 5.88696695 | CS |
| 52 | 3.25 | 54.0765391015 | 6.01 | 10.895 | 2.7 | 15894572 | 5.14445164 | CS |
| 156 | -28.99 | -75.7908496732 | 38.25 | 40.35 | 2.7 | 14644456 | 11.3100917 | CS |
| 260 | -19.81 | -68.1458548332 | 29.07 | 171.09 | 2.7 | 13454021 | 37.35237258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 9.27 | -0.11 | -1.17 | 9.33 | 9.35 | 8.94 | 8209351 |
| 1734737700 | 9.38 | 0.15 | 1.63 | 9.06 | 9.56 | 8.93 | 13978549 |
| 1734651300 | 9.23 | -0.21 | -2.22 | 9.59 | 9.75 | 9.2 | 10383853 |
| 1734564900 | 9.44 | -1.13 | -10.69 | 10.7 | 10.77 | 9.3 | 14723354 |
| 1734478500 | 10.57 | 0.32 | 3.12 | 10.17 | 10.895 | 10.15 | 14434271 |
| 1734392100 | 10.25 | 0.67 | 6.99 | 9.57 | 10.33 | 9.4301 | 15283815 |
| 1734132900 | 9.58 | 0.23 | 2.46 | 9.45 | 9.7 | 9.24 | 8691403 |
| 1734046500 | 9.35 | -0.44 | -4.49 | 9.75 | 10.06 | 9.31 | 10861331 |
| 1733960100 | 9.7899999 | 0.29 | 3.05 | 9.74 | 10.0975 | 9.4643 | 10261459 |
| 1733873700 | 9.5 | -0.5 | -5.00 | 9.7899999 | 10.11 | 9.425 | 9611465 |
| 1733787300 | 10 | -0.01 | -0.10 | 10.02 | 10.26 | 9.77 | 11611676 |
| 1733528100 | 10.01 | 0.36 | 3.73 | 9.94 | 10.55 | 9.96 | 14714460 |
| 1733441700 | 9.65 | 0.11 | 1.15 | 9.5 | 9.725 | 9.28 | 10889406 |
| 1733355300 | 9.5399999 | -0.32 | -3.25 | 9.84 | 9.9479 | 9.3699999 | 16613764 |
| 1733268900 | 9.86 | 0.31 | 3.25 | 9.49 | 10.4 | 9.6931999 | 17273493 |
| 1733182500 | 9.55 | -0.79 | -7.64 | 10.36 | 10.36 | 9.36 | 18600579 |
| 1732917840 | 10.34 | 0.61 | 6.27 | 9.86 | 10.39 | 9.76 | 11738335 |
| 1732750500 | 9.73 | 0.08 | 0.83 | 9.55 | 9.81 | 9.28 | 9903519 |
| 1732664100 | 9.65 | 0.07 | 0.73 | 9.43 | 10.1 | 9.42 | 15815234 |
| 1732577700 | 9.58 | 0.04 | 0.42 | 9.83 | 9.86 | 9.4499 | 13893647 |
| 1732318500 | 9.5399999 | 0.48 | 5.30 | 9.4 | 9.78 | 9.21 | 20334761 |
| 1732232100 | 9.06 | 0.7 | 8.37 | 8.32 | 9.195 | 8.26 | 20742901 |
| 1732145700 | 8.36 | 0.42 | 5.29 | 7.87 | 8.42 | 7.77 | 16021266 |
| 1732059300 | 7.94 | 0.36 | 4.75 | 7.46 | 7.96 | 7.31 | 10681196 |
| 1731972900 | 7.58 | -0.17 | -2.19 | 7.71 | 7.78 | 7.365 | 13943109 |
| 1731713700 | 7.75 | -0.25 | -3.13 | 8.03 | 8.05 | 7.615 | 15074750 |
| 1731627300 | 8 | -0.31 | -3.73 | 8.31 | 8.455 | 7.99 | 11343282 |
| 1731540900 | 8.31 | 0 | 0.00 | 8.45 | 8.68 | 8.23 | 9341594 |
| 1731454500 | 8.31 | -0.27 | -3.15 | 8.35 | 8.52 | 8.205 | 11251404 |
| 1731368100 | 8.58 | -0.32 | -3.60 | 8.92 | 8.965 | 8.3699999 | 18951240 |
| 1731108900 | 8.9 | 0.88 | 10.97 | 7.97 | 8.95 | 7.94 | 28009384 |
| 1731022500 | 8.02 | 0.09 | 1.13 | 7.93 | 8.27 | 7.82 | 20175784 |
| 1730936100 | 7.93 | 0.27 | 3.52 | 7.73 | 8.005 | 7.435 | 24955995 |
| 1730849700 | 7.66 | 0.15 | 2.00 | 7.42 | 8.025 | 7.37 | 37304649 |
| 1730763300 | 7.51 | 0.26 | 3.59 | 7.84 | 7.99 | 7.36 | 37037810 |
| 1730500500 | 7.25 | -1.25 | -14.71 | 8.47 | 8.76 | 7.21 | 43961122 |
| 1730414100 | 8.5 | 1.85 | 27.82 | 7.88 | 8.92 | 7.67 | 114960592 |
| 1730327700 | 6.65 | -0.13 | -1.92 | 6.67 | 6.9 | 6.47 | 25366575 |
| 1730241300 | 6.78 | 0.38 | 5.94 | 6.41 | 6.79 | 6.26 | 17760825 |
| 1730154900 | 6.4 | 0.12 | 1.91 | 6.43 | 6.49 | 6.3099999 | 14694553 |
| 1729895700 | 6.28 | 0.14 | 2.28 | 6.17 | 6.39 | 6.11 | 14361147 |
| 1729809300 | 6.14 | -0.13 | -2.07 | 6.2699999 | 6.39 | 6.045 | 18162332 |
| 1729722900 | 6.2699999 | 0.62 | 10.97 | 5.63 | 6.32 | 5.55 | 34293788 |
| 1729636500 | 5.65 | 0.17 | 3.10 | 5.658 | 5.885 | 5.315 | 18635397 |
| 1729550100 | 5.48 | -0.36 | -6.16 | 5.79 | 5.91 | 5.38 | 12931500 |
| 1729290900 | 5.84 | 0.57 | 10.82 | 5.35 | 6.1849999 | 5.35 | 29861057 |
| 1729204500 | 5.2699999 | 0.01 | 0.19 | 5.23 | 5.30607 | 5.15 | 7178340 |
| 1729118100 | 5.26 | 0.05 | 0.96 | 5.28 | 5.32 | 5.15 | 11219090 |
| 1729031700 | 5.21 | -0.19 | -3.52 | 5.6 | 5.6 | 5.1 | 14667026 |
| 1728945300 | 5.4 | 0.49 | 9.98 | 4.92 | 5.49 | 4.7502 | 20749213 |
| 1728686100 | 4.91 | 0.17 | 3.59 | 4.74 | 4.94 | 4.74 | 7528026 |
| 1728599700 | 4.74 | 0.02 | 0.42 | 4.62 | 4.76 | 4.57 | 6158312 |
| 1728513300 | 4.72 | 0.14 | 3.06 | 4.57 | 4.92 | 4.57 | 7273050 |
| 1728426900 | 4.58 | 0 | 0.00 | 4.6 | 4.67 | 4.5412 | 4849917 |
| 1728340500 | 4.58 | -0.12 | -2.55 | 4.71 | 4.7699999 | 4.5199999 | 6858405 |
| 1728081300 | 4.7 | 0.04 | 0.86 | 4.83 | 4.885 | 4.6 | 13572083 |
| 1727994900 | 4.66 | 0.04 | 0.87 | 4.545 | 4.69 | 4.49 | 7490759 |
| 1727908500 | 4.62 | 0.28 | 6.45 | 4.25 | 4.72 | 4.25 | 12199016 |
| 1727822100 | 4.34 | -0.34 | -7.26 | 4.65 | 4.68 | 4.32 | 12215879 |
| 1727735700 | 4.68 | -0.13 | -2.70 | 4.79 | 4.86 | 4.66 | 6662894 |
| 1727476500 | 4.8099999 | -0.16 | -3.22 | 5.12 | 5.13 | 4.8 | 12017356 |
| 1727390100 | 4.97 | 0.09 | 1.84 | 5.01 | 5.105 | 4.75 | 10087066 |
| 1727303700 | 4.88 | -0.29 | -5.61 | 5.16 | 5.21 | 4.85 | 19172337 |
| 1727217300 | 5.17 | 0.43 | 9.07 | 4.79 | 5.18 | 4.7699999 | 9790200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
