TipRanks
Go Ultimate55% OFF

Peloton Interactive (PTON) Historical Prices

MX:PTON historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202698.0099.5994.0098.0098.00+0.00%00.00
Oct 29, 202698.00104.3996.0098.0098.00+0.00%00.00
Oct 28, 202698.0098.0098.0098.0098.00-0.41%56112.22
Oct 27, 202698.40110.0095.0098.4098.40+0.00%00.00
Oct 26, 202698.40110.0096.0098.4098.40+0.00%00.00
Oct 23, 202698.40120.0092.0098.4098.40+0.00%00.00
Oct 22, 202698.40105.5996.1398.4098.40+0.00%00.00
Oct 21, 202698.4098.4098.4098.4098.40+2.50%100.21
Oct 20, 202696.00104.4095.3096.0096.00+0.00%00.00
Oct 19, 202696.0099.5995.2096.0096.00+0.00%00.00
Oct 16, 202696.0096.0096.0096.0096.00+3.23%170.36
Oct 15, 202693.00101.1993.0093.0093.00+0.00%00.00
Oct 14, 202693.0093.8091.3093.0093.00+0.00%00.00
Oct 13, 202693.0098.3990.5093.0093.00+0.00%00.00
Oct 12, 202693.0097.5991.2193.0093.00+0.00%00.00
Oct 09, 202690.0093.0090.0093.0093.00+3.33%300.49
Oct 08, 202690.0092.3986.0090.0090.00+0.00%00.00
Oct 07, 202690.0090.0085.1490.0090.00+0.00%00.00
Oct 06, 202690.0090.0090.0090.0090.00-1.10%100.16
Oct 05, 202691.0093.7988.2191.0091.00+0.00%00.00
Oct 02, 202691.0093.0085.4191.0091.00+0.00%00.00
Oct 01, 202691.0091.0091.0091.0091.00+6.10%791.32
Sep 30, 202685.7793.1085.7785.7785.77+0.00%00.00
Sep 29, 202685.7794.4985.7785.7785.77+0.00%00.00
Sep 28, 202685.7785.7785.7785.7785.77+2.72%60.10
Sep 25, 202683.5090.2983.5083.5083.50+0.00%00.00
Sep 24, 202683.5086.7983.0083.5083.50+0.00%00.00
Sep 23, 202683.5086.7981.9183.5083.50+0.00%00.00
Sep 22, 202683.5090.2983.5083.5083.50+0.00%00.00
Sep 21, 202683.5087.4983.5083.5083.50+0.00%00.00
Sep 18, 202683.5088.8982.6183.5083.50+0.00%00.00
Sep 17, 202683.5086.0980.0083.5083.50+0.00%00.00
Sep 16, 202683.5085.9982.0583.5083.50+0.00%00.00
Sep 15, 202683.5085.9982.0583.5083.50+0.00%00.00
Sep 14, 202683.5083.5083.5083.5083.50-7.77%160.25
Sep 11, 202690.5390.5381.1290.5390.53+0.00%00.00
Sep 10, 202690.5390.5383.2190.5390.53+0.00%00.00
Sep 09, 202690.5390.5377.0090.5390.53+0.00%00.00
Sep 08, 202690.5391.0085.0090.5390.53+0.00%00.00
Sep 07, 202690.5391.0089.0090.5390.53+0.00%00.00
Sep 04, 202690.5390.5390.5390.5390.53-1.60%580.88
Sep 03, 202692.0093.0088.1292.0092.00+0.00%00.00
Sep 02, 202692.0092.0087.2592.0092.00+0.00%00.00
Sep 01, 202692.0095.0083.6192.0092.00+0.00%00.00
Aug 31, 202692.0094.5990.0092.0092.00+0.00%00.00
Aug 28, 202692.0096.7983.0092.0092.00+0.00%00.00
Aug 27, 202692.0093.4989.0292.0092.00+0.00%00.00
Aug 26, 202692.0094.5989.0092.0092.00+0.00%00.00
Aug 25, 202692.0093.4991.0092.0092.00+0.00%00.00
Aug 24, 202692.0095.6988.0092.0092.00+0.00%00.00