Peloton Interactive Inc (PTON)
NASDAQ
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 | -0.19 | -3.96659707724 | 4.79 | 4.855 | 4.32 | 10059537 | 4.58963386 | CS |
| 4 | 0.08 | 1.76991150442 | 4.52 | 5.21 | 4.19 | 10818086 | 4.67233667 | CS |
| 12 | 0.95 | 26.0273972603 | 3.65 | 5.26 | 2.83 | 15734073 | 4.22219297 | CS |
| 26 | 0.94 | 25.6830601093 | 3.66 | 5.26 | 2.7 | 15963512 | 3.85704379 | CS |
| 52 | -0.46 | -9.09090909091 | 5.06 | 7.24 | 2.7 | 14427484 | 4.43027307 | CS |
| 156 | -79.9 | -94.5562130178 | 84.5 | 99.36 | 2.7 | 14530321 | 14.96276347 | CS |
| 260 | -18.47 | -80.0606848721 | 23.07 | 171.09 | 2.7 | 12879928 | 38.94614507 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727130900 | 4.74 | -0.16 | -3.27 | 5.01 | 5.07 | 4.73 | 10254162 |
| 1726871700 | 4.9 | 0.15 | 3.16 | 4.71 | 4.925 | 4.61 | 12210345 |
| 1726785300 | 4.75 | 0.32 | 7.22 | 4.63 | 4.97 | 4.63 | 15403513 |
| 1726698900 | 4.43 | -0.17 | -3.70 | 4.61 | 4.75 | 4.415 | 10071140 |
| 1726612500 | 4.6 | -0.12 | -2.54 | 4.73 | 4.7699999 | 4.49 | 9358322 |
| 1726526100 | 4.72 | -0.01 | -0.21 | 4.73 | 4.84 | 4.62 | 8400539 |
| 1726266900 | 4.73 | 0.46 | 10.77 | 4.35 | 4.75 | 4.35 | 12358355 |
| 1726180500 | 4.2699999 | -0.15 | -3.39 | 4.41 | 4.46 | 4.19 | 9994704 |
| 1726094100 | 4.42 | -0.01 | -0.23 | 4.42 | 4.54 | 4.315 | 6082473 |
| 1726007700 | 4.43 | 0.03 | 0.68 | 4.41 | 4.46 | 4.215 | 8075632 |
| 1725921300 | 4.4 | -0.13 | -2.87 | 4.5199999 | 4.57 | 4.23 | 16406647 |
| 1725662100 | 4.53 | -0.24 | -5.03 | 4.8099999 | 5.25 | 4.47 | 31304489 |
| 1725575700 | 4.7699999 | 0.2 | 4.38 | 4.6 | 5 | 4.49 | 17557276 |
| 1725489300 | 4.57 | 0.09 | 2.01 | 4.43 | 4.7097 | 4.41 | 7589379 |
| 1725402900 | 4.48 | -0.18 | -3.86 | 4.565 | 4.65 | 4.42 | 13707678 |
| 1725057300 | 4.66 | 0.03 | 0.65 | 4.66 | 4.88 | 4.59 | 14702824 |
| 1724970900 | 4.63 | 0.1 | 2.21 | 4.625 | 4.78 | 4.5599999 | 20968709 |
| 1724884500 | 4.53 | -0.29 | -6.02 | 4.78 | 4.89 | 4.48 | 17562501 |
| 1724798100 | 4.82 | -0.08 | -1.63 | 4.93 | 5.09 | 4.74 | 20055656 |
| 1724711700 | 4.9 | 0.06 | 1.24 | 4.9 | 5.26 | 4.85 | 38679820 |
| 1724452500 | 4.84 | 0.29 | 6.37 | 4.43 | 4.97 | 4.131 | 80336493 |
| 1724366100 | 4.55 | 1.19 | 35.42 | 3.83 | 4.75 | 3.73 | 135694410 |
| 1724279700 | 3.36 | 0.16 | 5.00 | 3.23 | 3.38 | 3.18 | 15296532 |
| 1724193300 | 3.2 | -0.03 | -0.93 | 3.25 | 3.265 | 3.14 | 11033555 |
| 1724106900 | 3.23 | 0.02 | 0.62 | 3.2 | 3.27 | 3.14 | 15132023 |
| 1723847700 | 3.21 | 0 | 0.00 | 3.23 | 3.27 | 3.105 | 12592456 |
| 1723761300 | 3.21 | 0.33 | 11.46 | 2.94 | 3.255 | 2.935 | 27249612 |
| 1723674900 | 2.88 | -0.14 | -4.64 | 3.18 | 3.18 | 2.83 | 17371836 |
| 1723588500 | 3.02 | 0.13 | 4.50 | 2.9 | 3.14 | 2.8849999 | 13506383 |
| 1723502100 | 2.89 | -0.1 | -3.34 | 3.0099999 | 3.0099999 | 2.86 | 6441483 |
| 1723242900 | 2.99 | 0.01 | 0.34 | 2.98 | 3.0299999 | 2.91 | 14126163 |
| 1723156500 | 2.98 | 0.06 | 2.05 | 2.91 | 3.08 | 2.9049999 | 6838250 |
| 1723070100 | 2.92 | -0.15 | -4.89 | 3.14 | 3.195 | 2.91 | 7878078 |
| 1722983700 | 3.07 | -0.01 | -0.32 | 3.11 | 3.12 | 3.0299999 | 7282013 |
| 1722897300 | 3.08 | -0.12 | -3.75 | 2.95 | 3.15 | 2.865 | 11793224 |
| 1722638100 | 3.2 | -0.12 | -3.61 | 3.16 | 3.2799999 | 3.1 | 8962084 |
| 1722551700 | 3.32 | -0.24 | -6.74 | 3.56 | 3.58 | 3.2599999 | 10595154 |
| 1722465300 | 3.56 | -0.11 | -3.00 | 3.68 | 3.775 | 3.5 | 12328113 |
| 1722378900 | 3.67 | 0.02 | 0.55 | 3.68 | 3.695 | 3.56 | 8175064 |
| 1722292500 | 3.65 | 0.05 | 1.39 | 3.63 | 3.67 | 3.52 | 7573153 |
| 1722033300 | 3.6 | 0.15 | 4.35 | 3.5 | 3.61 | 3.47 | 10582571 |
| 1721946900 | 3.45 | 0.02 | 0.58 | 3.43 | 3.5872 | 3.4 | 9163817 |
| 1721860500 | 3.43 | -0.16 | -4.46 | 3.52 | 3.57 | 3.39 | 9537618 |
| 1721774100 | 3.59 | -0.04 | -1.10 | 3.6 | 3.73 | 3.52 | 9708022 |
| 1721687700 | 3.63 | 0.04 | 1.11 | 3.58 | 3.64 | 3.45 | 9148496 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
