Peloton Interactive Inc (PTON)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0592768227623 | 8.435 | 8.84 | 8.13 | 8144800 | 8.39579746 | CS |
| 4 | -0.71 | -7.76805251641 | 9.14 | 9.5 | 8.115 | 10933638 | 8.7119029 | CS |
| 12 | 0.59 | 7.52551020408 | 7.84 | 10.895 | 7.31 | 13845153 | 8.89808485 | CS |
| 26 | 4.8 | 132.231404959 | 3.63 | 10.895 | 2.83 | 16252479 | 6.52246331 | CS |
| 52 | 2.61 | 44.8453608247 | 5.82 | 10.895 | 2.7 | 15488619 | 5.25101676 | CS |
| 156 | -16.37 | -66.0080645161 | 24.8 | 40.35 | 2.7 | 14126495 | 10.14454668 | CS |
| 260 | -21.24 | -71.5874620829 | 29.67 | 171.09 | 2.7 | 13559276 | 37.06662868 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.4 | 0.05 | 0.60 | 8.46 | 8.84 | 8.335 | 9125042 |
| 1737675300 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737588900 | 8.35 | -0.09 | -1.07 | 8.44 | 8.65 | 8.26 | 7945121 |
| 1737502500 | 8.44 | 0.17 | 2.06 | 8.4 | 8.5399999 | 8.26 | 7447908 |
| 1737156900 | 8.27 | -0.22 | -2.59 | 8.6199999 | 8.645 | 8.115 | 13220260 |
| 1737070500 | 8.49 | -0.48 | -5.35 | 9.02 | 9.02 | 8.44 | 14629548 |
| 1736984100 | 8.97 | 0.24 | 2.75 | 9.1199999 | 9.28 | 8.88 | 9923834 |
| 1736897700 | 8.73 | -0.23 | -2.57 | 9.08 | 9.23 | 8.56 | 15656657 |
| 1736811300 | 8.96 | 0.1 | 1.13 | 8.69 | 8.97 | 8.35 | 14710151 |
| 1736552100 | 8.86 | 0.23 | 2.67 | 8.38 | 8.8699999 | 8.19 | 8508778 |
| 1736379300 | 8.63 | -0.11 | -1.26 | 8.5399999 | 8.82 | 8.22 | 14370395 |
| 1736292900 | 8.74 | -0.17 | -1.91 | 8.92 | 9.02 | 8.55 | 8307361 |
| 1736206500 | 8.91 | -0.16 | -1.76 | 9.25 | 9.3699999 | 8.77 | 8338158 |
| 1735947300 | 9.07 | 0.24 | 2.72 | 9.06 | 9.5 | 8.95 | 12754778 |
| 1735860900 | 8.83 | 0.13 | 1.49 | 8.8 | 8.98 | 8.27 | 11583719 |
| 1735688100 | 8.7 | -0.26 | -2.90 | 9.06 | 9.085 | 8.6401 | 8933130 |
| 1735601700 | 8.96 | -0.43 | -4.58 | 9.14 | 9.255 | 8.78 | 10714273 |
| 1735342500 | 9.39 | -0.88 | -8.57 | 10.12 | 10.31 | 9.2899999 | 11777550 |
| 1735256100 | 10.27 | 0.91 | 9.72 | 9.35 | 10.33 | 9.32 | 12024768 |
| 1735077840 | 9.36 | 0.09 | 0.97 | 9.32 | 9.51 | 9.2 | 3915574 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
