| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Peloton Interactive Inc |
PTON |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.60 |
7.76% |
8.33 |
19:59:40 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 7.91 |
7.87 |
8.51 |
8.37 |
7.73 |
more quote information »
PTON Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 7.00 | 8.51 | 6.88 | 7.27 | 9,691,267 | 1.33 | 19.0% |
| 1 Month | 7.75 | 8.51 | 6.76 | 7.34 | 11,121,940 | 0.58 | 7.48% |
| 3 Months | 12.58 | 12.59 | 6.76 | 8.94 | 9,729,702 | -4.25 | -33.78% |
| 6 Months | 11.50 | 17.83 | 6.76 | 11.32 | 11,531,475 | -3.17 | -27.57% |
| 1 Year | 12.99 | 17.83 | 6.66 | 10.58 | 12,988,197 | -4.66 | -35.87% |
| 3 Years | 45.80 | 171.09 | 6.66 | 54.54 | 13,853,819 | -37.47 | -81.81% |
| 5 Years | 27.00 | 171.09 | 6.66 | 52.11 | 12,565,593 | -18.67 | -69.15% |
PTON 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jun 02 2023 |
8.37 |
0.64 |
8.28% |
7.91 |
8.51 |
7.87 |
11,961,955 |
| Jun 01 2023 |
7.73 |
0.45 |
6.18% |
7.27 |
8.00 |
7.155 |
11,400,281 |
| May 31 2023 |
7.28 |
0.23 |
3.26% |
7.00 |
7.35 |
6.94 |
8,555,701 |
| May 30 2023 |
7.05 |
0.16 |
2.32% |
7.02 |
7.44 |
6.92 |
10,987,819 |
| May 26 2023 |
6.89 |
-0.10 |
-1.43% |
7.00 |
7.10 |
6.88 |
7,821,268 |
| May 25 2023 |
6.99 |
-0.07 |
-0.99% |
7.15 |
7.15 |
6.90 |
7,600,363 |
| May 24 2023 |
7.06 |
-0.19 |
-2.62% |
7.19 |
7.19 |
6.885 |
11,100,739 |
| May 23 2023 |
7.25 |
-0.08 |
-1.09% |
7.23 |
7.635 |
7.15 |
8,781,234 |
| May 22 2023 |
7.33 |
0.16 |
2.23% |
7.18 |
7.50 |
7.0191 |
9,557,775 |
| May 19 2023 |
7.17 |
-0.18 |
-2.45% |
7.30 |
7.30 |
7.035 |
8,503,748 |
| May 18 2023 |
7.35 |
0.21 |
2.94% |
7.11 |
7.39 |
7.07 |
5,910,021 |
| May 17 2023 |
7.14 |
0.16 |
2.29% |
7.00 |
7.345 |
6.91 |
8,745,026 |
| May 16 2023 |
6.98 |
-0.46 |
-6.18% |
7.32 |
7.44 |
6.86 |
11,846,073 |
| May 15 2023 |
7.44 |
0.50 |
7.2% |
6.91 |
7.56 |
6.81 |
12,961,105 |
| May 12 2023 |
6.94 |
0.08 |
1.17% |
6.92 |
6.96 |
6.62 |
16,360,506 |
| May 11 2023 |
6.86 |
-0.67 |
-8.9% |
6.942 |
7.29 |
6.76 |
20,876,095 |
| May 10 2023 |
7.53 |
-0.30 |
-3.83% |
8.00 |
8.00 |
7.26 |
14,498,583 |
| May 09 2023 |
7.83 |
-0.26 |
-3.21% |
7.91 |
7.99 |
7.65 |
10,629,838 |
| May 08 2023 |
8.09 |
0.28 |
3.59% |
8.03 |
8.38 |
7.862 |
12,630,991 |
| May 05 2023 |
7.81 |
0.17 |
2.23% |
7.75 |
7.8891 |
7.31 |
17,788,251 |
| May 04 2023 |
7.64 |
-1.19 |
-13.48% |
7.625 |
7.81 |
7.31 |
27,461,509 |
See More Historical Prices ยป
