Dark

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

6.73USD+6.916%(+0.44)18,542,692

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 20, 2025 9:26:30 AM EDT

6.30USD+0.159%(+0.01)17,168

After-hours

May 20, 2025 4:55:30 PM EDT

6.71USD-0.223%(-0.02)65,694

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-20	6.2300	6.81000	6.0600	6.720	+6.836%	18,542,692	0.000%
2025-05-19	6.1600	6.40500	6.0800	6.290	-0.789%	11,613,800	+6.836%
2025-05-16	6.3200	6.43540	6.2200	6.340	+0.158%	12,486,983	+5.994%
2025-05-15	6.5000	6.55000	6.2900	6.330	-4.381%	9,467,249	+6.161%
2025-05-14	6.8500	6.99000	6.5900	6.620	-2.790%	13,184,456	+1.511%
2025-05-13	6.8300	6.99000	6.7400	6.810	+2.560%	16,795,684	-1.322%
2025-05-12	6.4950	6.84000	6.4600	6.640	+7.792%	19,316,469	+1.205%
2025-05-09	6.5200	6.52000	5.9200	6.160	-5.376%	22,611,161	+9.091%
2025-05-08	6.3000	6.82510	5.8200	6.510	-6.734%	36,141,636	+3.226%
2025-05-07	6.9900	7.11000	6.9134	6.980	-0.143%	13,541,103	-3.725%
2025-05-06	6.7100	7.01000	6.6150	6.990	+1.451%	11,872,222	-3.863%
2025-05-05	6.7300	7.14000	6.5900	6.890	+1.026%	16,940,168	-2.467%
2025-05-02	7.0000	7.02500	6.8100	6.820	-0.438%	9,245,346	-1.466%
2025-05-01	7.0150	7.07000	6.7600	6.850	-0.581%	8,784,889	-1.898%
2025-04-30	6.6500	6.91000	6.4422	6.890	-0.577%	10,819,792	-2.467%
2025-04-29	6.5500	7.03000	6.4700	6.930	+5.000%	13,961,356	-3.030%
2025-04-28	6.5400	6.70000	6.3900	6.600	+4.928%	14,087,861	+1.818%
2025-04-25	6.2350	6.35500	6.1650	6.290	+0.159%	9,492,984	+6.836%
2025-04-24	6.0350	6.37000	6.0101	6.280	+5.017%	7,237,794	+7.006%
2025-04-23	5.9700	6.30000	5.9200	5.980	+4.000%	12,320,573	+12.375%
2025-04-22	5.4100	5.82500	5.3800	5.750	+8.083%	10,450,338	+16.870%
2025-04-21	5.2800	5.37000	5.1700	5.320	-1.299%	8,302,970	+26.316%
2025-04-17	5.5200	5.59020	5.3000	5.390	-4.093%	14,926,415	+24.675%
2025-04-16	5.5900	5.84500	5.4600	5.620	-1.920%	8,428,305	+19.573%
2025-04-15	5.6700	5.86000	5.6000	5.730	+0.526%	11,596,385	+17.277%
2025-04-14	5.9000	5.90000	5.5500	5.700	+2.151%	8,256,325	+17.895%
2025-04-11	5.4900	5.65000	5.2800	5.580	+1.455%	7,955,354	+20.430%
2025-04-10	5.6100	5.66000	5.2800	5.500	-6.303%	9,644,597	+22.182%
2025-04-09	4.9600	6.07000	4.8100	5.870	+17.400%	19,178,416	+14.480%
2025-04-08	5.4200	5.57000	4.8200	5.000	-2.913%	15,969,754	+34.400%
2025-04-07	4.6900	5.57000	4.6300	5.150	+2.386%	15,248,976	+30.485%
2025-04-04	5.0200	5.29000	4.6320	5.030	-6.852%	18,793,138	+33.598%
2025-04-03	5.8400	5.88500	5.3000	5.400	-14.422%	19,080,180	+24.444%
2025-04-02	6.0400	6.54500	5.9900	6.310	+1.447%	11,278,771	+6.498%
2025-04-01	6.2600	6.38000	6.1300	6.220	-1.582%	9,159,428	+8.039%
2025-03-31	6.0800	6.51500	5.9600	6.320	+0.317%	9,793,606	+6.329%
2025-03-28	6.6800	6.73500	6.2000	6.300	-6.942%	12,379,175	+6.667%
2025-03-27	6.8100	7.13000	6.7300	6.770	-2.590%	7,917,724	-0.739%
2025-03-26	7.2800	7.28000	6.8500	6.950	-4.664%	10,730,178	-3.309%
2025-03-25	7.2900	7.38000	7.1500	7.290	-0.410%	9,897,562	-7.819%
2025-03-24	7.1600	7.33780	7.0900	7.320	+5.172%	13,127,701	-8.197%
2025-03-21	6.3000	7.04000	6.2800	6.960	+6.748%	25,553,551	-3.448%
2025-03-20	6.3300	6.66000	6.2700	6.520	0.000%	11,756,989	+3.067%
2025-03-19	6.4100	6.88000	6.3600	6.520	+0.929%	12,191,768	+3.067%
2025-03-18	6.4700	6.68000	6.2050	6.460	-1.973%	15,999,173	+4.025%
2025-03-17	7.0300	7.03000	6.4500	6.590	-6.525%	14,479,199	+1.973%
2025-03-14	6.5900	7.08000	6.4520	7.050	+16.145%	30,924,239	-4.681%
2025-03-13	6.1100	6.11000	5.7700	6.070	-0.492%	11,361,397	+10.708%
2025-03-12	5.9450	6.19620	5.8050	6.100	+6.272%	16,790,630	+10.164%
2025-03-11	5.6200	5.94000	5.5550	5.740	+2.135%	15,880,813	+17.073%
2025-03-10	6.0200	6.12000	5.5450	5.620	-9.501%	17,532,861	+19.573%
2025-03-07	6.2800	6.39710	5.8500	6.210	-1.896%	22,391,339	+8.213%
2025-03-06	6.6750	6.72000	6.3000	6.330	-8.128%	15,563,691	+6.161%
2025-03-05	6.9900	7.05000	6.7300	6.890	-0.863%	16,690,516	-2.467%
2025-03-04	6.8300	7.10000	6.5700	6.950	-1.138%	15,040,819	-3.309%
2025-03-03	7.5900	7.74000	6.9950	7.030	-6.640%	12,984,764	-4.410%
2025-02-28	7.4100	7.67000	7.3800	7.530	+1.346%	12,408,305	-10.757%
2025-02-27	7.9000	8.06000	7.4100	7.430	-5.711%	13,443,569	-9.556%
2025-02-26	8.5600	8.68500	7.8450	7.880	-6.746%	16,039,427	-14.721%
2025-02-25	8.6600	8.69500	7.9900	8.450	-3.539%	11,371,486	-20.473%
2025-02-24	8.5600	8.79000	8.2303	8.760	+2.336%	9,459,979	-23.288%
2025-02-21	9.0900	9.10000	8.4450	8.560	-5.414%	16,692,996	-21.495%
2025-02-20	9.6400	9.65000	8.9800	9.050	-7.559%	11,046,001	-25.746%
2025-02-19	9.4900	10.01990	9.4000	9.790	+1.661%	12,440,445	-31.359%
2025-02-18	9.6500	9.80000	9.4400	9.630	-1.433%	17,240,864	-30.218%
2025-02-14	10.1000	10.25000	9.3600	9.770	-3.744%	35,718,179	-31.218%
2025-02-13	9.1500	10.22000	9.0400	10.150	+10.566%	26,254,140	-33.793%
2025-02-12	8.5800	9.32000	8.5400	9.180	+5.034%	13,166,032	-26.797%
2025-02-11	8.6500	8.95000	8.5800	8.740	+1.984%	12,626,112	-23.112%
2025-02-10	8.5500	9.19000	8.4900	8.570	+2.389%	22,892,176	-21.587%
2025-02-07	8.6600	8.83000	8.2300	8.370	-1.413%	25,227,794	-19.713%
2025-02-06	8.9100	9.75500	8.2000	8.490	+12.005%	64,859,289	-20.848%
2025-02-05	7.3156	7.71000	7.3101	7.580	+3.694%	13,766,241	-11.346%
2025-02-04	7.2900	7.44000	7.1900	7.310	-0.137%	8,252,233	-8.071%
2025-02-03	7.5300	7.58000	7.2000	7.320	-5.548%	18,007,788	-8.197%
2025-01-31	8.1800	8.34000	7.6700	7.750	-3.965%	10,205,383	-13.290%
2025-01-30	8.1500	8.25000	7.9500	8.070	+0.248%	7,525,864	-16.729%
2025-01-29	8.3000	8.39000	7.8000	8.050	-3.245%	15,711,532	-16.522%
2025-01-28	8.2200	8.45000	8.0700	8.320	+1.217%	6,129,060	-19.231%
2025-01-27	8.2100	8.55500	8.1300	8.220	-2.143%	8,126,849	-18.248%
2025-01-24	8.4600	8.84000	8.3350	8.400	-0.592%	9,135,232	-20.000%
2025-01-23	8.2100	8.60000	8.1600	8.450	+1.198%	6,907,662	-20.473%
2025-01-22	8.4400	8.65000	8.2600	8.350	-1.066%	8,089,501	-19.521%
2025-01-21	8.4000	8.54000	8.2600	8.440	+2.056%	7,487,299	-20.379%
2025-01-17	8.6200	8.64500	8.1150	8.270	-2.591%	13,183,667	-18.742%
2025-01-16	9.0200	9.02000	8.4400	8.490	-5.351%	13,820,488	-20.848%
2025-01-15	9.1400	9.28000	8.8800	8.970	+2.749%	9,500,982	-25.084%
2025-01-14	9.0600	9.23000	8.5600	8.730	-2.567%	15,589,384	-23.024%
2025-01-13	8.6900	8.97000	8.3500	8.960	+1.129%	13,643,792	-25.000%
2025-01-10	8.3800	8.87000	8.1900	8.860	+2.665%	8,113,866	-24.153%
2025-01-08	8.5400	8.82000	8.2200	8.630	-1.259%	14,159,048	-22.132%
2025-01-07	8.9200	9.02000	8.5500	8.740	-1.908%	8,168,643	-23.112%
2025-01-06	9.2500	9.37000	8.7700	8.910	-1.764%	8,241,981	-24.579%
2025-01-03	9.0600	9.50000	8.9500	9.070	+2.718%	12,581,975	-25.910%
2025-01-02	8.8000	8.98000	8.2700	8.830	+1.494%	11,473,489	-23.896%
2024-12-31	9.0600	9.08500	8.6401	8.700	-2.902%	8,936,682	-22.759%
2024-12-30	9.1400	9.25500	8.7800	8.960	-4.579%	10,604,288	-25.000%
2024-12-27	10.1200	10.31000	9.2900	9.390	-8.569%	11,792,553	-28.435%
2024-12-26	9.3500	10.33000	9.3200	10.270	+9.722%	12,036,323	-34.567%
2024-12-24	9.3200	9.51000	9.2000	9.360	+0.971%	3,913,094	-28.205%
2024-12-23	9.2900	9.35000	8.9400	9.270	-1.173%	7,748,119	-27.508%
2024-12-20	9.0600	9.56000	8.9300	9.380	+1.625%	12,705,893	-28.358%
2024-12-19	9.5900	9.75000	9.2000	9.230	-2.225%	10,143,231	-27.194%
2024-12-18	10.7000	10.77000	9.3000	9.440	-10.691%	14,748,826	-28.814%
2024-12-17	10.1700	10.89500	10.1500	10.570	+3.122%	14,387,608	-36.424%
2024-12-16	9.5700	10.33000	9.4301	10.250	+6.994%	15,218,008	-34.439%
2024-12-13	9.4200	9.70000	9.2400	9.580	+2.460%	8,688,405	-29.854%
2024-12-12	9.7500	10.06000	9.3100	9.350	-4.494%	10,158,933	-28.128%
2024-12-11	9.7400	10.09750	9.4643	9.790	+3.053%	10,078,201	-31.359%
2024-12-10	9.7900	10.11000	9.4250	9.500	-5.000%	9,117,038	-29.263%
2024-12-09	10.0200	10.26000	9.7700	10.000	-0.100%	10,648,990	-32.800%
2024-12-06	9.9400	10.58500	9.9300	10.010	+3.731%	14,692,557	-32.867%
2024-12-05	9.5000	9.72500	9.2800	9.650	+1.153%	10,659,952	-30.363%
2024-12-04	9.8400	9.94790	9.3700	9.540	-3.245%	16,590,945	-29.560%
2024-12-03	9.5300	10.40000	9.5100	9.860	+3.246%	17,263,790	-31.846%
2024-12-02	10.3600	10.36000	9.3600	9.550	-7.640%	18,491,795	-29.634%
2024-11-29	9.8600	10.39000	9.7600	10.340	+6.269%	11,690,115	-35.010%
2024-11-27	9.5500	9.81000	9.2800	9.730	+0.829%	9,126,018	-30.935%
2024-11-26	9.4300	10.10000	9.4200	9.650	+0.731%	15,745,322	-30.363%
2024-11-25	9.8300	9.88000	9.4499	9.580	+0.419%	14,046,794	-29.854%
2024-11-22	9.4000	9.78000	9.2100	9.540	+5.298%	20,283,943	-29.560%
2024-11-21	8.3200	9.19500	8.2600	9.060	+8.373%	20,843,234	-25.828%
2024-11-20	7.8700	8.42000	7.7700	8.360	+5.290%	15,996,297	-19.617%
2024-11-19	7.4300	7.96000	7.3100	7.940	+4.749%	10,663,040	-15.365%
2024-11-18	7.7100	7.81000	7.3600	7.580	-2.194%	13,924,771	-11.346%
2024-11-15	8.0300	8.05000	7.6150	7.750	-3.125%	15,064,602	-13.290%
2024-11-14	8.3200	8.45500	7.9900	8.000	-3.730%	11,238,627	-16.000%
2024-11-13	8.4500	8.68000	8.2300	8.310	0.000%	9,320,254	-19.134%
2024-11-12	8.3500	8.52000	8.2050	8.310	-3.147%	11,281,691	-19.134%
2024-11-11	8.9200	8.96500	8.3700	8.580	-3.596%	18,979,754	-21.678%
2024-11-08	7.9700	8.95000	7.9400	8.900	+10.973%	28,044,683	-24.494%
2024-11-07	7.9300	8.27000	7.8200	8.020	+1.135%	20,071,879	-16.209%
2024-11-06	7.7300	8.00500	7.4350	7.930	+3.525%	24,673,465	-15.259%
2024-11-05	7.4200	8.02500	7.3700	7.660	+1.997%	37,432,680	-12.272%
2024-11-04	7.8400	7.99000	7.3600	7.510	+3.586%	37,205,632	-10.519%
2024-11-01	8.4700	8.76000	7.2100	7.250	-14.706%	43,987,107	-7.310%
2024-10-31	7.8800	8.92000	7.6700	8.500	+27.820%	114,764,206	-20.941%
2024-10-30	6.6700	6.90000	6.4700	6.650	-1.917%	24,855,990	+1.053%
2024-10-29	6.4100	6.79000	6.2600	6.780	+5.938%	17,764,461	-0.885%
2024-10-28	6.4300	6.49000	6.3100	6.400	+1.911%	14,686,008	+5.000%
2024-10-25	6.1700	6.39000	6.1100	6.280	+2.280%	14,412,440	+7.006%
2024-10-24	6.2700	6.39000	6.0450	6.140	-2.073%	18,234,029	+9.446%
2024-10-23	5.6300	6.32000	5.5500	6.270	+10.973%	33,763,722	+7.177%
2024-10-22	5.6580	5.88500	5.3150	5.650	+3.102%	18,654,567	+18.938%
2024-10-21	5.7900	5.91000	5.3800	5.480	-6.164%	12,910,189	+22.628%
2024-10-18	5.3500	6.18500	5.3500	5.840	+10.816%	29,809,756	+15.068%
2024-10-17	5.2300	5.30607	5.1500	5.270	+0.190%	7,185,267	+27.514%
2024-10-16	5.2800	5.32000	5.1500	5.260	+0.960%	8,162,745	+27.757%
2024-10-15	5.6000	5.60000	5.1000	5.210	-3.519%	14,628,922	+28.983%
2024-10-14	4.9200	5.49000	4.7502	5.400	+9.980%	20,857,976	+24.444%
2024-10-11	4.7400	4.94000	4.7400	4.910	+3.586%	7,527,521	+36.864%
2024-10-10	4.6200	4.76000	4.5700	4.740	+0.424%	6,100,862	+41.772%
2024-10-09	4.5800	4.92000	4.5700	4.720	+3.057%	7,267,054	+42.373%
2024-10-08	4.6000	4.67000	4.5412	4.580	0.000%	4,826,699	+46.725%
2024-10-07	4.7100	4.77000	4.5200	4.580	-2.553%	6,822,371	+46.725%
2024-10-04	4.8300	4.88500	4.6000	4.700	+0.858%	13,567,765	+42.979%
2024-10-03	4.5450	4.69000	4.4900	4.660	+0.866%	7,470,741	+44.206%
2024-10-02	4.2500	4.72000	4.2500	4.620	+6.452%	12,192,211	+45.455%
2024-10-01	4.6500	4.68000	4.3200	4.340	-7.265%	12,224,963	+54.839%
2024-09-30	4.7900	4.86000	4.6600	4.680	-2.703%	6,670,819	+43.590%
2024-09-27	5.1200	5.13000	4.8000	4.810	-3.219%	12,079,086	+39.709%
2024-09-26	5.0100	5.10500	4.7500	4.970	+1.844%	10,089,932	+35.211%
2024-09-25	5.1600	5.21000	4.8500	4.880	-5.609%	17,725,708	+37.705%
2024-09-24	4.7900	5.18000	4.7700	5.170	+9.072%	9,804,244	+29.981%
2024-09-23	5.0100	5.07000	4.7300	4.740	-3.265%	8,456,486	+41.772%
2024-09-20	4.7100	4.92500	4.6100	4.900	+3.158%	12,001,218	+37.143%
2024-09-19	4.6300	4.97000	4.6300	4.750	+7.223%	15,396,244	+41.474%
2024-09-18	4.6100	4.75000	4.4150	4.430	-3.696%	10,049,656	+51.693%
2024-09-17	4.7300	4.77000	4.4900	4.600	-2.542%	9,337,218	+46.087%
2024-09-16	4.7300	4.84000	4.6200	4.720	-0.211%	8,396,842	+42.373%
2024-09-13	4.3500	4.75000	4.3500	4.730	+10.773%	12,471,876	+42.072%
2024-09-12	4.4100	4.46000	4.1900	4.270	-3.394%	9,995,966	+57.377%
2024-09-11	4.4200	4.54000	4.3150	4.420	-0.226%	6,088,786	+52.036%
2024-09-10	4.4100	4.46000	4.2150	4.430	+0.682%	8,034,628	+51.693%
2024-09-09	4.5200	4.57000	4.2300	4.400	-2.870%	16,412,827	+52.727%
2024-09-06	4.8100	5.25000	4.4700	4.530	-5.031%	31,333,742	+48.344%
2024-09-05	4.6100	5.00000	4.4900	4.770	+4.376%	17,557,991	+40.881%
2024-09-04	4.4300	4.70970	4.4100	4.570	+2.009%	7,593,106	+47.046%
2024-09-03	4.5650	4.65000	4.4200	4.480	-3.863%	13,693,322	+50.000%
2024-08-30	4.6600	4.88000	4.5900	4.660	+0.648%	14,672,056	+44.206%
2024-08-29	4.6250	4.78000	4.5600	4.630	+2.208%	20,962,411	+45.140%
2024-08-28	4.7800	4.89000	4.4800	4.530	-6.017%	17,573,534	+48.344%
2024-08-27	4.9300	5.09000	4.7400	4.820	-1.633%	20,083,065	+39.419%
2024-08-26	4.9000	5.26000	4.8500	4.900	+1.240%	38,723,536	+37.143%
2024-08-23	4.4300	4.97000	4.1200	4.840	+6.374%	80,114,989	+38.843%
2024-08-22	3.8300	4.75000	3.7200	4.550	+35.417%	135,463,619	+47.692%
2024-08-21	3.2600	3.38000	3.1800	3.360	+5.000%	15,322,356	+100.000%
2024-08-20	3.2500	3.26500	3.1400	3.200	-0.929%	11,064,245	+110.000%
2024-08-19	3.2000	3.27000	3.1400	3.230	+0.623%	15,153,224	+108.050%
2024-08-16	3.2300	3.27000	3.1050	3.210	0.000%	12,517,031	+109.346%
2024-08-15	2.9400	3.25500	2.9350	3.210	+11.458%	27,266,568	+109.346%
2024-08-14	3.1600	3.18000	2.8300	2.880	-4.636%	17,383,107	+133.333%
2024-08-13	2.9000	3.14000	2.8850	3.020	+4.498%	13,499,185	+122.517%
2024-08-12	3.0100	3.01000	2.8600	2.890	-3.344%	6,367,615	+132.526%
2024-08-09	2.9800	3.03000	2.9100	2.990	+0.336%	14,123,811	+124.749%
2024-08-08	2.9100	3.08000	2.9050	2.980	+2.055%	6,819,204	+125.503%
2024-08-07	3.1400	3.19500	2.9100	2.920	-4.886%	7,880,272	+130.137%
2024-08-06	3.1100	3.12000	3.0300	3.070	-0.325%	7,300,773	+118.893%
2024-08-05	2.9500	3.15000	2.8650	3.080	-3.750%	11,807,045	+118.182%
2024-08-02	3.1600	3.28000	3.1000	3.200	-3.614%	8,944,963	+110.000%
2024-08-01	3.5600	3.58000	3.2600	3.320	-6.742%	10,580,950	+102.410%
2024-07-31	3.6800	3.77500	3.5000	3.560	-2.997%	12,232,982	+88.764%
2024-07-30	3.6800	3.69500	3.5600	3.670	+0.548%	8,138,465	+83.106%
2024-07-29	3.6300	3.67000	3.5200	3.650	+1.389%	7,557,221	+84.110%
2024-07-26	3.5000	3.61000	3.4700	3.600	+4.348%	10,520,914	+86.667%
2024-07-25	3.4200	3.58970	3.4000	3.450	+0.583%	9,032,589	+94.783%
2024-07-24	3.5200	3.57000	3.3900	3.430	-4.457%	9,502,534	+95.918%
2024-07-23	3.6000	3.73000	3.5200	3.590	-1.102%	9,538,434	+87.187%
2024-07-22	3.5800	3.64000	3.4500	3.630	+1.114%	9,021,140	+85.124%
2024-07-19	3.6800	3.79000	3.5800	3.590	-2.710%	5,596,092	+87.187%
2024-07-18	3.8150	3.96000	3.6650	3.690	-5.263%	9,675,262	+82.114%
2024-07-17	3.8600	4.04000	3.8000	3.895	-1.142%	10,355,076	+72.529%
2024-07-16	3.7700	3.98000	3.7600	3.940	+4.509%	15,613,901	+70.558%
2024-07-15	3.6500	3.92000	3.6500	3.770	+3.714%	15,125,854	+78.249%
2024-07-12	3.5500	3.75000	3.5150	3.635	+4.755%	15,651,823	+84.869%
2024-07-11	3.6800	3.75000	3.4050	3.470	-2.528%	20,703,375	+93.660%
2024-07-10	3.6000	3.62000	3.4800	3.560	+0.282%	6,493,602	+88.764%
2024-07-09	3.6000	3.63000	3.3900	3.550	-1.114%	7,373,072	+89.296%
2024-07-08	3.5000	3.60000	3.4250	3.590	+3.757%	8,538,457	+87.187%
2024-07-05	3.3700	3.49000	3.2901	3.460	+2.671%	7,577,543	+94.220%
2024-07-03	3.3900	3.41000	3.3000	3.370	-0.590%	4,513,766	+99.407%
2024-07-02	3.2600	3.40000	3.2000	3.390	+4.308%	8,181,641	+98.230%
2024-07-01	3.3700	3.42000	3.1800	3.250	-3.846%	11,511,905	+106.769%
2024-06-28	3.4700	3.49000	3.1900	3.380	-1.744%	48,480,282	+98.817%
2024-06-27	3.4300	3.51500	3.4100	3.440	-0.578%	5,801,799	+95.349%
2024-06-26	3.3500	3.46000	3.3400	3.460	+2.671%	6,244,503	+94.220%
2024-06-25	3.6100	3.61000	3.3200	3.370	-7.163%	11,305,207	+99.407%
2024-06-24	3.5900	3.73000	3.4600	3.630	+0.554%	12,758,689	+85.124%
2024-06-21	3.6300	3.65000	3.5225	3.610	-0.551%	9,471,666	+86.150%
2024-06-20	3.7600	3.79500	3.6200	3.630	-4.222%	7,958,798	+85.124%
2024-06-18	3.9200	3.94000	3.7800	3.790	-4.051%	7,273,264	+77.309%
2024-06-17	3.8000	3.98500	3.7750	3.950	+3.675%	16,724,216	+70.127%
2024-06-14	3.6500	3.87000	3.6200	3.810	+2.695%	8,298,628	+76.378%
2024-06-13	3.8700	3.89000	3.6450	3.710	-3.385%	9,133,977	+81.132%
2024-06-12	3.7900	3.99000	3.7850	3.840	+7.263%	18,384,862	+75.000%
2024-06-11	3.5700	3.63000	3.5100	3.580	-1.648%	6,841,341	+87.709%
2024-06-10	3.6200	3.70000	3.5800	3.640	-0.546%	5,396,924	+84.615%
2024-06-07	3.6450	3.72000	3.6000	3.660	-2.139%	9,782,665	+83.607%
2024-06-06	3.7700	3.84000	3.7300	3.740	-1.058%	9,725,598	+79.679%
2024-06-05	3.6500	3.81000	3.6500	3.780	+4.420%	10,584,890	+77.778%
2024-06-04	3.6000	3.71000	3.5550	3.620	-0.822%	8,696,531	+85.635%
2024-06-03	3.7000	3.79000	3.5900	3.650	+0.275%	18,343,569	+84.110%
2024-05-31	3.5000	3.64000	3.4500	3.640	+4.899%	19,800,343	+84.615%
2024-05-30	3.1500	3.48000	3.1450	3.470	+10.510%	26,050,999	+93.660%
2024-05-29	2.9300	3.16000	2.9100	3.140	+5.017%	16,677,935	+114.013%
2024-05-28	3.2000	3.25000	2.9600	2.990	-5.079%	18,961,927	+124.749%
2024-05-24	3.2600	3.29000	3.1500	3.150	-2.477%	11,144,892	+113.333%
2024-05-23	3.4100	3.44000	3.1800	3.230	-5.831%	17,586,522	+108.050%
2024-05-22	3.2900	3.53000	3.2700	3.430	+4.893%	33,974,719	+95.918%
2024-05-21	3.5900	3.59000	3.2401	3.270	-16.368%	67,992,249	+105.505%
2024-05-20	3.8900	4.00000	3.7701	3.910	-0.255%	14,247,854	+71.867%
2024-05-17	3.8600	4.05500	3.8150	3.920	+0.771%	11,062,137	+71.429%
2024-05-16	4.0300	4.17990	3.8200	3.890	-4.423%	18,187,610	+72.751%
2024-05-15	4.3200	4.38000	4.0450	4.070	-3.783%	14,553,280	+65.111%
2024-05-14	4.3600	4.81000	4.1950	4.230	+0.955%	27,474,721	+58.865%
2024-05-13	4.3300	4.54000	4.1900	4.190	-0.475%	18,753,544	+60.382%
2024-05-10	4.4700	4.51000	4.1700	4.210	-5.605%	12,315,560	+59.620%
2024-05-09	3.9500	4.47000	3.9400	4.460	+13.198%	22,408,563	+50.673%
2024-05-08	3.9400	3.95000	3.7400	3.940	-3.667%	22,298,241	+70.558%
2024-05-07	4.1300	4.19000	3.8500	4.090	+15.537%	59,326,333	+64.303%
2024-05-06	3.3900	3.67000	3.3701	3.540	+3.358%	22,984,280	+89.831%
2024-05-03	3.1700	3.61000	3.1700	3.425	+9.425%	34,797,791	+96.204%
2024-05-02	3.6100	3.80000	2.7000	3.130	-2.795%	62,218,965	+114.696%
2024-05-01	3.1470	3.38500	3.0750	3.220	+3.537%	19,337,872	+108.696%
2024-04-30	3.2000	3.30000	3.1050	3.110	-5.758%	10,861,341	+116.077%
2024-04-29	3.1900	3.33500	3.1600	3.300	+4.430%	10,834,892	+103.636%
2024-04-26	3.0600	3.23500	3.0200	3.160	+4.290%	10,240,197	+112.658%
2024-04-25	3.0000	3.06000	2.9100	3.030	-0.980%	10,131,015	+121.782%
2024-04-24	3.1500	3.17000	3.0000	3.060	-2.236%	9,939,887	+119.608%
2024-04-23	3.0500	3.28000	3.0400	3.130	+2.623%	9,759,775	+114.696%
2024-04-22	3.0500	3.08000	2.9200	3.050	+0.660%	13,145,121	+120.328%
2024-04-19	3.0000	3.15000	2.9700	3.030	-0.980%	10,325,908	+121.782%
2024-04-18	3.0800	3.22500	3.0200	3.060	-0.971%	10,648,920	+119.608%
2024-04-17	3.1100	3.21000	3.0500	3.090	-0.323%	12,913,451	+117.476%
2024-04-16	3.2400	3.25000	3.0650	3.100	-5.775%	15,223,258	+116.774%
2024-04-15	3.5500	3.57000	3.2700	3.290	-7.324%	12,885,189	+104.255%
2024-04-12	3.6700	3.71000	3.5000	3.550	-4.570%	7,786,311	+89.296%
2024-04-11	3.7100	3.76880	3.5750	3.720	+1.918%	8,392,523	+80.645%
2024-04-10	3.7600	3.77000	3.5600	3.650	-7.595%	14,758,730	+84.110%
2024-04-09	3.7200	4.03000	3.7200	3.950	+5.615%	10,272,701	+70.127%
2024-04-08	3.6600	3.82000	3.6500	3.740	+3.315%	7,101,384	+79.679%
2024-04-05	3.7500	3.82000	3.5700	3.620	-4.987%	20,300,792	+85.635%
2024-04-04	4.1000	4.17000	3.7700	3.810	-5.459%	14,996,129	+76.378%
2024-04-03	4.0200	4.07000	3.9650	4.030	-0.739%	9,376,771	+66.749%
2024-04-02	4.1900	4.20000	4.0150	4.060	-5.140%	10,300,562	+65.517%
2024-04-01	4.3400	4.37030	4.1700	4.280	-0.117%	12,918,880	+57.009%
2024-03-28	4.4200	4.52100	4.2800	4.285	-3.054%	8,246,890	+56.826%
2024-03-27	4.1900	4.43000	4.1550	4.420	+6.250%	10,040,675	+52.036%
2024-03-26	4.1900	4.35000	4.1500	4.160	-0.240%	11,577,677	+61.538%
2024-03-25	4.1900	4.33920	4.1240	4.170	-0.714%	14,404,639	+61.151%
2024-03-22	4.3900	4.39000	4.0400	4.200	-4.762%	20,406,892	+60.000%
2024-03-21	4.4600	4.60000	4.4100	4.410	-0.899%	8,552,085	+52.381%
2024-03-20	4.2500	4.49000	4.2050	4.450	+4.460%	8,591,734	+51.011%
2024-03-19	4.3100	4.37000	4.2500	4.260	-2.294%	5,707,363	+57.746%
2024-03-18	4.3500	4.39000	4.2400	4.360	+0.926%	6,614,998	+54.128%
2024-03-15	4.3500	4.58000	4.3100	4.320	-0.690%	10,790,227	+55.556%
2024-03-14	4.4000	4.46500	4.1800	4.350	-1.361%	12,530,446	+54.483%
2024-03-13	4.5800	4.81000	4.4000	4.410	-4.957%	9,815,357	+52.381%
2024-03-12	4.7200	4.77000	4.5700	4.640	-1.486%	7,073,690	+44.828%
2024-03-11	4.7000	4.96000	4.6400	4.710	+0.641%	8,849,505	+42.675%
2024-03-08	4.5300	4.76000	4.4900	4.680	+3.540%	13,728,069	+43.590%
2024-03-07	4.4300	4.58000	4.2400	4.520	+2.727%	14,974,137	+48.673%
2024-03-06	4.3100	4.46000	4.2150	4.400	+3.286%	10,587,676	+52.727%
2024-03-05	4.2900	4.38000	4.2200	4.260	-2.069%	9,480,752	+57.746%
2024-03-04	4.6300	4.63000	4.3300	4.350	-5.435%	8,865,063	+54.483%
2024-03-01	4.5000	4.71990	4.4000	4.600	+1.770%	10,410,354	+46.087%
2024-02-29	4.7400	4.85000	4.5000	4.520	-2.586%	10,982,463	+48.673%
2024-02-28	4.6100	4.76000	4.5300	4.640	-1.277%	8,018,351	+44.828%
2024-02-27	4.6500	4.79000	4.5600	4.700	+2.845%	12,451,974	+42.979%
2024-02-26	4.3300	4.59000	4.3000	4.570	+5.057%	13,810,402	+47.046%
2024-02-23	4.2600	4.37000	4.1700	4.350	+1.874%	8,699,058	+54.483%
2024-02-22	4.3200	4.34000	4.2100	4.270	-0.234%	7,458,549	+57.377%
2024-02-21	4.3200	4.36000	4.2400	4.280	-1.609%	6,793,097	+57.009%
2024-02-20	4.4500	4.47000	4.2800	4.350	-4.185%	9,406,573	+54.483%
2024-02-16	4.5400	4.62000	4.4200	4.540	-2.575%	10,218,745	+48.018%
2024-02-15	4.6900	4.81970	4.6100	4.660	-1.062%	8,864,328	+44.206%
2024-02-14	4.5500	4.72000	4.5200	4.710	+5.843%	8,431,915	+42.675%
2024-02-13	4.6000	4.65000	4.4200	4.450	-7.484%	12,922,111	+51.011%
2024-02-12	4.5850	5.06500	4.5500	4.810	+5.714%	17,407,084	+39.709%
2024-02-09	4.5800	4.69500	4.4600	4.550	+0.442%	12,029,654	+47.692%
2024-02-08	4.3700	4.58000	4.2600	4.530	+3.189%	15,157,160	+48.344%
2024-02-07	4.3400	4.47000	4.2900	4.390	+0.228%	11,732,120	+53.075%
2024-02-06	4.0500	4.44000	4.0000	4.380	+8.955%	19,989,633	+53.425%
2024-02-05	4.2000	4.20000	3.9600	4.020	-5.189%	19,602,512	+67.164%
2024-02-02	4.3100	4.50000	4.1000	4.240	+0.713%	37,002,614	+58.491%
2024-02-01	5.2300	5.30000	4.1700	4.210	-24.281%	84,237,884	+59.620%
2024-01-31	5.7300	6.04000	5.5600	5.560	-4.303%	19,093,561	+20.863%
2024-01-30	6.0200	6.03000	5.7400	5.810	-4.910%	14,896,130	+15.663%
2024-01-29	5.8200	6.11000	5.5920	6.110	+5.345%	13,224,894	+9.984%
2024-01-26	5.8600	6.00000	5.7300	5.800	0.000%	9,925,383	+15.862%
2024-01-25	5.7200	5.89000	5.6200	5.800	+1.933%	11,008,289	+15.862%
2024-01-24	5.9400	5.95500	5.6100	5.690	-2.234%	11,383,097	+18.102%
2024-01-23	5.9700	6.18000	5.8000	5.820	-0.683%	10,759,679	+15.464%
2024-01-22	5.6400	6.21000	5.5600	5.860	+5.206%	14,683,905	+14.676%
2024-01-19	5.8100	5.82000	5.3700	5.570	-3.800%	16,448,741	+20.646%
2024-01-18	5.8800	5.92990	5.6500	5.790	-0.172%	8,561,365	+16.062%
2024-01-17	5.6900	5.86500	5.5600	5.800	-0.172%	9,242,284	+15.862%
2024-01-16	5.7600	5.81000	5.6300	5.810	-0.343%	9,078,174	+15.663%
2024-01-12	5.9600	6.20990	5.7800	5.830	-2.508%	12,319,805	+15.266%
2024-01-11	6.0300	6.08000	5.6300	5.980	-2.128%	18,386,846	+12.375%
2024-01-10	6.1700	6.28500	5.8750	6.110	-0.163%	15,935,865	+9.984%
2024-01-09	6.5200	7.05000	6.0400	6.120	-7.132%	25,072,721	+9.804%
2024-01-08	6.7900	6.88000	6.3500	6.590	-1.935%	23,590,102	+1.973%
2024-01-05	6.4500	7.24000	6.1899	6.720	+9.625%	67,999,568	0.000%
2024-01-04	5.7050	6.30000	5.5600	6.130	+13.941%	32,209,803	+9.625%
2024-01-03	5.5700	5.64500	5.3100	5.380	-7.560%	14,299,585	+24.907%
2024-01-02	5.9600	6.13500	5.7700	5.820	-4.433%	9,618,960	+15.464%
2023-12-29	6.2600	6.49000	6.0000	6.090	-3.025%	9,322,183	+10.345%
2023-12-28	6.3300	6.38000	6.1400	6.280	-1.721%	6,105,502	+7.006%
2023-12-27	6.2700	6.50000	6.2200	6.390	+3.231%	9,082,153	+5.164%
2023-12-26	6.0100	6.23000	5.8350	6.190	+3.512%	7,034,212	+8.562%
2023-12-22	6.1400	6.31000	5.9450	5.980	-3.079%	7,202,266	+12.375%
2023-12-21	6.1000	6.27000	6.0650	6.170	+4.047%	8,014,858	+8.914%
2023-12-20	6.3600	6.49500	5.8900	5.930	-7.344%	9,938,177	+13.322%
2023-12-19	6.0500	6.44000	6.0202	6.400	+6.489%	9,989,680	+5.000%
2023-12-18	6.1600	6.18000	5.9600	6.010	-2.276%	7,116,932	+11.814%
2023-12-15	6.5100	6.54000	6.0700	6.150	-4.799%	11,238,571	+9.268%
2023-12-14	6.1000	6.67000	6.0799	6.460	+8.754%	18,931,053	+4.025%
2023-12-13	5.4300	5.98000	5.2800	5.940	+8.791%	21,009,910	+13.131%
2023-12-12	5.6700	5.68750	5.3950	5.460	-3.873%	10,588,525	+23.077%
2023-12-11	5.9300	6.04000	5.6000	5.680	-4.698%	10,402,332	+18.310%
2023-12-08	5.9300	6.02500	5.7500	5.960	+0.337%	10,844,279	+12.752%
2023-12-07	6.0000	6.10500	5.8250	5.940	-2.303%	7,026,071	+13.131%
2023-12-06	5.9900	6.40000	5.9150	6.080	+3.051%	9,006,742	+10.526%
2023-12-05	6.2700	6.30000	5.8300	5.900	-6.940%	9,903,735	+13.898%
2023-12-04	6.1900	6.63000	6.1400	6.340	+1.929%	11,991,942	+5.994%
2023-12-01	5.6800	6.24000	5.5950	6.220	+9.894%	16,674,140	+8.039%
2023-11-30	5.8800	5.95000	5.5100	5.660	-2.916%	9,541,165	+18.728%
2023-11-29	5.7500	6.03000	5.7000	5.830	+4.293%	11,730,670	+15.266%
2023-11-28	5.3500	5.61000	5.0900	5.590	+3.519%	9,813,196	+20.215%

.dark-mode .CXNWlH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CXNWlH{ color: #333333; background-color: white; border: 2px solid #333333; }PTONPeloton Interactive, Inc. Class A Common Stockstock NASDAQ

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ