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 | -0.06 | -1.64383561644 | 3.65 | 4.04 | 3.58 | 11267302 | 3.80889037 | CS |
| 4 | 0 | 0 | 3.59 | 4.04 | 3.18 | 12565439 | 3.53641653 | CS |
| 12 | 0.4 | 12.539184953 | 3.19 | 4.81 | 2.7 | 17154682 | 3.60209563 | CS |
| 26 | -2.05 | -36.3475177305 | 5.64 | 6.21 | 2.7 | 14831322 | 3.93969022 | CS |
| 52 | -5.52 | -60.5927552141 | 9.11 | 9.87 | 2.7 | 13480424 | 4.78337814 | CS |
| 156 | -122.14 | -97.1446750974 | 125.73 | 126.19 | 2.7 | 13881509 | 19.13609096 | CS |
| 260 | -23.41 | -86.7037037037 | 27 | 171.09 | 2.7 | 12713702 | 40.81894933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 3.59 | -0.1 | -2.71 | 3.68 | 3.79 | 3.58 | 5633799 |
| 1721342100 | 3.69 | -0.21 | -5.26 | 3.81 | 3.96 | 3.665 | 9719189 |
| 1721255700 | 3.895 | -0.05 | -1.14 | 3.86 | 4.04 | 3.8 | 10427273 |
| 1721169300 | 3.94 | 0.17 | 4.51 | 3.77 | 3.98 | 3.76 | 15684220 |
| 1721082900 | 3.77 | 0.14 | 3.71 | 3.65 | 3.92 | 3.65 | 15151389 |
| 1720823700 | 3.635 | 0.17 | 4.76 | 3.55 | 3.75 | 3.515 | 15703253 |
| 1720737300 | 3.47 | -0.09 | -2.53 | 3.68 | 3.75 | 3.405 | 21422801 |
| 1720650900 | 3.56 | 0.01 | 0.28 | 3.6 | 3.62 | 3.48 | 6516443 |
| 1720564500 | 3.55 | -0.04 | -1.11 | 3.6 | 3.63 | 3.39 | 7368299 |
| 1720478100 | 3.59 | 0.13 | 3.76 | 3.5 | 3.6 | 3.425 | 8571993 |
| 1720218900 | 3.46 | 0.09 | 2.67 | 3.38 | 3.49 | 3.2900999 | 7589499 |
| 1720040640 | 3.37 | -0.02 | -0.59 | 3.39 | 3.41 | 3.3 | 4513967 |
| 1719959700 | 3.39 | 0.14 | 4.31 | 3.2599999 | 3.4 | 3.2 | 8250048 |
| 1719873300 | 3.25 | -0.19 | -5.52 | 3.37 | 3.42 | 3.18 | 11550083 |
| 1719614100 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1719527700 | 3.44 | -0.02 | -0.58 | 3.43 | 3.515 | 3.41 | 5785707 |
| 1719441300 | 3.46 | 0.09 | 2.67 | 3.35 | 3.46 | 3.34 | 6240568 |
| 1719354900 | 3.37 | -0.26 | -7.16 | 3.61 | 3.61 | 3.32 | 11297159 |
| 1719268500 | 3.63 | 0.02 | 0.55 | 3.59 | 3.73 | 3.46 | 12762443 |
| 1719009300 | 3.61 | -0.02 | -0.55 | 3.63 | 3.65 | 3.5225 | 9820229 |
| 1718922900 | 3.63 | -0.16 | -4.22 | 3.76 | 3.795 | 3.62 | 7958856 |
| 1718750100 | 3.79 | -0.16 | -4.05 | 3.92 | 3.94 | 3.78 | 7270243 |
| 1718663700 | 3.95 | 0.14 | 3.67 | 3.8 | 3.985 | 3.775 | 16711364 |
| 1718404500 | 3.81 | 0.1 | 2.70 | 3.65 | 3.87 | 3.62 | 8297100 |
| 1718318100 | 3.71 | -0.13 | -3.39 | 3.87 | 3.89 | 3.645 | 9410593 |
| 1718231700 | 3.84 | 0.26 | 7.26 | 3.79 | 3.99 | 3.785 | 18377844 |
| 1718145300 | 3.58 | -0.06 | -1.65 | 3.57 | 3.63 | 3.51 | 6868138 |
| 1718058900 | 3.64 | -0.02 | -0.55 | 3.62 | 3.7 | 3.58 | 5396744 |
| 1717799700 | 3.66 | -0.08 | -2.14 | 3.64 | 3.72 | 3.6 | 9781355 |
| 1717713300 | 3.74 | -0.04 | -1.06 | 3.77 | 3.84 | 3.73 | 9704804 |
| 1717626900 | 3.78 | 0.16 | 4.42 | 3.65 | 3.81 | 3.65 | 10584308 |
| 1717540500 | 3.62 | -0.03 | -0.82 | 3.6 | 3.71 | 3.555 | 8687116 |
| 1717454100 | 3.65 | 0.01 | 0.27 | 3.7 | 3.79 | 3.59 | 18350247 |
| 1717194900 | 3.64 | 0.17 | 4.90 | 3.5 | 3.64 | 3.45 | 19865265 |
| 1717108500 | 3.47 | 0.33 | 10.51 | 3.15 | 3.48 | 3.145 | 26063573 |
| 1717022100 | 3.14 | 0.15 | 5.02 | 2.93 | 3.16 | 2.91 | 16685088 |
| 1716935700 | 2.99 | -0.16 | -5.08 | 3.2 | 3.25 | 2.96 | 18935643 |
| 1716590100 | 3.15 | -0.08 | -2.48 | 3.2599999 | 3.29 | 3.15 | 11396486 |
| 1716503700 | 3.23 | -0.2 | -5.83 | 3.41 | 3.44 | 3.18 | 17576059 |
| 1716417300 | 3.43 | 0.16 | 4.89 | 3.29 | 3.53 | 3.27 | 33970859 |
| 1716330900 | 3.27 | -0.64 | -16.37 | 3.59 | 3.59 | 3.2401 | 67950263 |
| 1716244500 | 3.91 | -0.01 | -0.26 | 3.87 | 4 | 3.7701 | 14110551 |
| 1715985300 | 3.92 | 0.03 | 0.77 | 3.86 | 4.055 | 3.815 | 11056703 |
| 1715898900 | 3.89 | -0.18 | -4.42 | 4.03 | 4.1799 | 3.82 | 18178767 |
| 1715812500 | 4.07 | -0.16 | -3.78 | 4.32 | 4.38 | 4.045 | 14506665 |
| 1715726100 | 4.23 | 0.04 | 0.95 | 4.36 | 4.8099999 | 4.195 | 27451019 |
| 1715639700 | 4.19 | -0.02 | -0.48 | 4.33 | 4.54 | 4.19 | 18718567 |
| 1715380500 | 4.21 | -0.25 | -5.61 | 4.47 | 4.51 | 4.17 | 12300667 |
| 1715294100 | 4.46 | 0.52 | 13.20 | 3.95 | 4.47 | 3.94 | 22368247 |
| 1715207700 | 3.94 | -0.15 | -3.67 | 3.94 | 3.95 | 3.74 | 22291931 |
| 1715121300 | 4.09 | 0.55 | 15.54 | 4.13 | 4.19 | 3.85 | 59297706 |
| 1715034900 | 3.54 | 0.12 | 3.36 | 3.39 | 3.67 | 3.3701 | 22978546 |
| 1714775700 | 3.425 | 0.3 | 9.42 | 3.17 | 3.61 | 3.17 | 34781644 |
| 1714689300 | 3.13 | -0.09 | -2.80 | 3.61 | 3.8 | 2.7 | 62168233 |
| 1714602900 | 3.22 | 0.11 | 3.54 | 3.1469999 | 3.385 | 3.075 | 19230554 |
| 1714516500 | 3.11 | -0.19 | -5.76 | 3.2 | 3.2997 | 3.105 | 10915509 |
| 1714430100 | 3.3 | 0.14 | 4.43 | 3.19 | 3.335 | 3.16 | 11539289 |
| 1714170900 | 3.16 | 0.13 | 4.29 | 3.06 | 3.235 | 3.02 | 10241671 |
| 1714084500 | 3.0299999 | -0.03 | -0.98 | 3 | 3.06 | 2.91 | 10114744 |
| 1713998100 | 3.06 | -0.07 | -2.24 | 3.15 | 3.17 | 3 | 9920423 |
| 1713911700 | 3.13 | 0.08 | 2.62 | 3.05 | 3.2799999 | 3.04 | 9756907 |
| 1713825300 | 3.05 | 0.02 | 0.66 | 3.05 | 3.08 | 2.92 | 13459900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
