Peloton Interactive Inc. (PTON)
8.32
0.10 (1.22%)
At close: Jan 28, 2025, 2:02 PM
PTON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.21 | 8.56 | 8.13 | 8.22 | -0.18 | -2.14% | 8,144,497 |
| Jan 24, 2025 | 8.46 | 8.84 | 8.34 | 8.40 | -0.05 | -0.59% | 9,143,160 |
| Jan 23, 2025 | 8.21 | 8.60 | 8.16 | 8.45 | 0.10 | 1.20% | 7,072,601 |
| Jan 22, 2025 | 8.44 | 8.65 | 8.26 | 8.35 | -0.09 | -1.07% | 8,111,700 |
| Jan 21, 2025 | 8.40 | 8.54 | 8.26 | 8.44 | 0.17 | 2.06% | 7,510,314 |
| Jan 17, 2025 | 8.62 | 8.65 | 8.12 | 8.27 | -0.22 | -2.59% | 13,226,300 |
| Jan 16, 2025 | 9.02 | 9.02 | 8.44 | 8.49 | -0.48 | -5.35% | 13,874,600 |
| Jan 15, 2025 | 9.14 | 9.28 | 8.88 | 8.97 | 0.24 | 2.75% | 9,951,500 |
| Jan 14, 2025 | 9.06 | 9.23 | 8.56 | 8.73 | -0.23 | -2.57% | 15,661,800 |
| Jan 13, 2025 | 8.69 | 8.97 | 8.35 | 8.96 | 0.10 | 1.13% | 14,718,626 |
| Jan 10, 2025 | 8.38 | 8.87 | 8.19 | 8.86 | 0.23 | 2.67% | 8,511,000 |
| Jan 8, 2025 | 8.54 | 8.82 | 8.22 | 8.63 | -0.11 | -1.26% | 14,373,200 |
| Jan 7, 2025 | 8.92 | 9.02 | 8.55 | 8.74 | -0.17 | -1.91% | 8,309,201 |
| Jan 6, 2025 | 9.25 | 9.37 | 8.77 | 8.91 | -0.16 | -1.76% | 8,363,700 |
| Jan 3, 2025 | 9.06 | 9.50 | 8.95 | 9.07 | 0.24 | 2.72% | 12,758,155 |
| Jan 2, 2025 | 8.80 | 8.98 | 8.27 | 8.83 | 0.13 | 1.49% | 11,598,106 |
| Dec 31, 2024 | 9.06 | 9.09 | 8.64 | 8.70 | -0.26 | -2.90% | 8,942,705 |
| Dec 30, 2024 | 9.14 | 9.26 | 8.78 | 8.96 | -0.43 | -4.58% | 10,719,241 |
| Dec 27, 2024 | 10.12 | 10.31 | 9.29 | 9.39 | -0.88 | -8.57% | 11,804,615 |
| Dec 26, 2024 | 9.35 | 10.33 | 9.32 | 10.27 | 0.91 | 9.72% | 12,047,605 |
| Dec 24, 2024 | 9.32 | 9.51 | 9.20 | 9.36 | 0.09 | 0.97% | 3,915,600 |
| Dec 23, 2024 | 9.29 | 9.35 | 8.94 | 9.27 | -0.11 | -1.17% | 8,212,300 |
| Dec 20, 2024 | 9.06 | 9.56 | 8.93 | 9.38 | 0.15 | 1.63% | 14,007,800 |
| Dec 19, 2024 | 9.59 | 9.75 | 9.20 | 9.23 | -0.21 | -2.22% | 10,401,300 |
| Dec 18, 2024 | 10.70 | 10.77 | 9.30 | 9.44 | -1.13 | -10.69% | 14,752,200 |
| Dec 17, 2024 | 10.17 | 10.90 | 10.15 | 10.57 | 0.32 | 3.12% | 14,476,637 |
| Dec 16, 2024 | 9.57 | 10.33 | 9.43 | 10.25 | 0.67 | 6.99% | 15,238,039 |
| Dec 13, 2024 | 9.42 | 9.70 | 9.24 | 9.58 | 0.23 | 2.46% | 8,696,340 |
| Dec 12, 2024 | 9.75 | 10.06 | 9.31 | 9.35 | -0.44 | -4.49% | 10,881,700 |
| Dec 11, 2024 | 9.74 | 10.10 | 9.46 | 9.79 | 0.29 | 3.05% | 10,266,632 |
| Dec 10, 2024 | 9.79 | 10.11 | 9.43 | 9.50 | -0.50 | -5.00% | 9,616,644 |
| Dec 9, 2024 | 10.02 | 10.26 | 9.77 | 10.00 | -0.01 | -0.10% | 11,150,733 |
| Dec 6, 2024 | 9.94 | 10.59 | 9.93 | 10.01 | 0.36 | 3.73% | 14,735,400 |
| Dec 5, 2024 | 9.50 | 9.73 | 9.28 | 9.65 | 0.11 | 1.15% | 10,733,800 |
| Dec 4, 2024 | 9.84 | 9.95 | 9.37 | 9.54 | -0.32 | -3.25% | 16,623,920 |
| Dec 3, 2024 | 9.53 | 10.40 | 9.51 | 9.86 | 0.31 | 3.25% | 17,299,500 |
| Dec 2, 2024 | 10.36 | 10.36 | 9.36 | 9.55 | -0.79 | -7.64% | 18,610,517 |
| Nov 29, 2024 | 9.86 | 10.39 | 9.76 | 10.34 | 0.61 | 6.27% | 11,738,335 |
| Nov 27, 2024 | 9.55 | 9.81 | 9.28 | 9.73 | 0.08 | 0.83% | 9,912,400 |
| Nov 26, 2024 | 9.43 | 10.10 | 9.42 | 9.65 | 0.07 | 0.73% | 15,825,712 |
| Nov 25, 2024 | 9.83 | 9.88 | 9.45 | 9.58 | 0.04 | 0.42% | 14,144,300 |
| Nov 22, 2024 | 9.40 | 9.78 | 9.21 | 9.54 | 0.48 | 5.30% | 20,357,000 |
| Nov 21, 2024 | 8.32 | 9.20 | 8.26 | 9.06 | 0.70 | 8.37% | 20,850,700 |
| Nov 20, 2024 | 7.87 | 8.42 | 7.77 | 8.36 | 0.42 | 5.29% | 16,033,525 |
| Nov 19, 2024 | 7.43 | 7.96 | 7.31 | 7.94 | 0.36 | 4.75% | 10,686,100 |
| Nov 18, 2024 | 7.71 | 7.81 | 7.36 | 7.58 | -0.17 | -2.19% | 13,952,700 |
| Nov 15, 2024 | 8.03 | 8.05 | 7.62 | 7.75 | -0.25 | -3.13% | 15,121,100 |
| Nov 14, 2024 | 8.32 | 8.46 | 7.99 | 8.00 | -0.31 | -3.73% | 11,359,600 |
| Nov 13, 2024 | 8.45 | 8.68 | 8.23 | 8.31 | 0.00 | 0.00% | 9,350,300 |
| Nov 12, 2024 | 8.35 | 8.52 | 8.21 | 8.31 | -0.27 | -3.15% | 11,375,533 |