Dark

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

At Close

Sep 19, 2025 3:59:57 PM EDT

8.27USD+4.351%(+0.34)19,265,454

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 19, 2025 9:28:30 AM EDT

7.88USD-0.631%(-0.05)31,714

After-hours

Sep 19, 2025 4:49:30 PM EDT

8.27USD-0.060%(0.00)112,007

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-19	7.8500	8.44000	7.7800	8.2700	+4.288%	19,265,454	0.000%
2025-09-18	8.2500	8.38000	7.9200	7.9300	-2.460%	10,343,142	+4.288%
2025-09-17	7.9400	8.30500	7.9400	8.1300	+2.393%	9,569,749	+1.722%
2025-09-16	8.1800	8.28000	7.7250	7.9400	-3.053%	11,199,240	+4.156%
2025-09-15	7.6200	8.21000	7.6200	8.1900	+8.047%	10,387,590	+0.977%
2025-09-12	7.6300	7.64000	7.4600	7.5800	-0.915%	7,368,328	+9.103%
2025-09-11	7.9000	8.05500	7.5400	7.6500	-2.548%	13,555,090	+8.105%
2025-09-10	7.9000	7.93010	7.7400	7.8500	-1.134%	7,564,168	+5.350%
2025-09-09	8.0700	8.13500	7.8500	7.9400	-1.975%	8,966,066	+4.156%
2025-09-08	7.9400	8.29500	7.7950	8.1000	+0.998%	9,823,408	+2.099%
2025-09-05	8.2100	8.30000	7.8612	8.0200	-1.232%	10,877,252	+3.117%
2025-09-04	7.6300	8.19000	7.6200	8.1200	+6.842%	11,883,482	+1.847%
2025-09-03	7.3700	7.69500	7.3550	7.6000	+3.191%	7,676,396	+8.816%
2025-09-02	7.4300	7.44000	7.1900	7.3650	-3.092%	10,114,706	+12.288%
2025-08-29	7.5700	7.71000	7.4700	7.6000	+0.264%	17,919,595	+8.816%
2025-08-28	7.6900	7.76000	7.5000	7.5800	-1.302%	6,694,266	+9.103%
2025-08-27	7.5500	7.79000	7.5200	7.6800	+1.453%	5,806,685	+7.682%
2025-08-26	7.5800	7.83000	7.5100	7.5700	+0.799%	7,895,017	+9.247%
2025-08-25	7.7800	7.82000	7.5000	7.5100	-5.057%	6,665,569	+10.120%
2025-08-22	7.7200	8.08000	7.6650	7.9100	+2.861%	8,350,836	+4.551%
2025-08-21	7.7150	7.94500	7.6100	7.6900	-0.517%	8,797,496	+7.542%
2025-08-20	7.7100	7.75000	7.3700	7.7300	-1.403%	12,552,703	+6.986%
2025-08-19	8.3700	8.38000	7.8000	7.8400	-7.219%	13,328,404	+5.485%
2025-08-18	8.5200	8.74000	8.3200	8.4500	-0.822%	9,869,108	-2.130%
2025-08-15	8.5500	8.63000	8.3500	8.5200	+0.353%	9,384,619	-2.934%
2025-08-14	8.4900	8.88000	8.4100	8.4900	-2.638%	12,950,936	-2.591%
2025-08-13	8.2500	8.74000	8.2100	8.7200	+7.125%	12,719,788	-5.161%
2025-08-12	8.3800	8.41500	8.0200	8.1400	-1.333%	12,065,635	+1.597%
2025-08-11	7.9100	8.64000	7.9100	8.2500	+5.230%	27,922,503	+0.242%
2025-08-08	7.4900	7.93000	7.2100	7.8400	+10.267%	28,313,799	+5.485%
2025-08-07	7.4200	8.03000	6.8400	7.1100	+0.566%	44,364,596	+16.315%
2025-08-06	7.0800	7.28000	6.9400	7.0700	-0.563%	14,012,017	+16.973%
2025-08-05	7.0000	7.28000	6.8700	7.1100	+2.155%	15,070,496	+16.315%
2025-08-04	6.8000	6.97000	6.5300	6.9600	+5.455%	12,940,654	+18.822%
2025-08-01	6.9300	6.95000	6.4500	6.6000	-7.563%	17,364,234	+25.303%
2025-07-31	7.3350	7.36000	6.9799	7.1400	-2.725%	19,000,893	+15.826%
2025-07-30	6.8150	7.48000	6.5900	7.3400	+18.770%	44,271,018	+12.670%
2025-07-29	6.4500	6.45000	6.1000	6.1800	-3.135%	10,308,981	+33.819%
2025-07-28	6.5300	6.53000	6.2950	6.3800	-2.744%	8,047,795	+29.624%
2025-07-25	6.5500	6.60000	6.4400	6.5600	+2.022%	7,540,396	+26.067%
2025-07-24	6.6500	6.71000	6.4200	6.4300	-5.022%	6,675,128	+28.616%
2025-07-23	6.5150	7.16000	6.5150	6.7700	+4.314%	13,533,587	+22.157%
2025-07-22	6.2000	6.67000	6.1650	6.4900	+4.847%	11,253,295	+27.427%
2025-07-21	6.3050	6.37500	6.1600	6.1900	-1.590%	6,420,725	+33.603%
2025-07-18	6.3900	6.41000	6.2315	6.2900	+0.159%	7,579,170	+31.479%
2025-07-17	6.4000	6.46500	6.1200	6.2800	-1.644%	12,888,660	+31.688%
2025-07-16	6.4500	6.50000	6.3200	6.3850	-0.854%	7,954,038	+29.522%
2025-07-15	6.4500	6.57500	6.3700	6.4400	0.000%	8,565,439	+28.416%
2025-07-14	6.3800	6.53000	6.3400	6.4400	+0.940%	8,595,856	+28.416%
2025-07-11	6.6800	6.68000	6.3626	6.3800	-5.060%	7,373,084	+29.624%
2025-07-10	6.5900	6.92000	6.5200	6.7200	+3.226%	10,237,934	+23.065%
2025-07-09	6.7300	6.83000	6.5000	6.5100	-2.981%	8,869,877	+27.035%
2025-07-08	6.4800	6.74000	6.3935	6.7100	+4.355%	9,241,100	+23.249%
2025-07-07	6.5100	6.59000	6.3500	6.4300	-3.163%	17,393,147	+28.616%
2025-07-03	6.6300	6.74000	6.6150	6.6400	+0.454%	4,230,260	+24.548%
2025-07-02	6.6600	6.82500	6.4800	6.6100	+0.152%	10,582,433	+25.113%
2025-07-01	6.8000	6.80000	6.5450	6.6000	-4.899%	10,625,230	+25.303%
2025-06-30	6.8500	6.98500	6.7100	6.9400	+2.059%	11,313,292	+19.164%
2025-06-27	6.4400	7.04000	6.4101	6.8000	+6.416%	23,281,790	+21.618%
2025-06-26	6.5700	6.63000	6.3600	6.3900	-2.591%	8,956,344	+29.421%
2025-06-25	6.6150	6.79000	6.5000	6.5600	-0.455%	11,757,604	+26.067%
2025-06-24	6.5000	6.63000	6.3200	6.5900	+3.454%	10,682,636	+25.493%
2025-06-23	6.1100	6.42000	6.0300	6.3700	+3.074%	12,148,453	+29.827%
2025-06-20	6.1700	6.30500	6.0800	6.1800	-0.643%	13,222,481	+33.819%
2025-06-18	6.2000	6.25500	6.0350	6.2200	+1.717%	15,432,915	+32.958%
2025-06-17	6.8000	6.83000	6.0400	6.1150	-11.760%	27,444,343	+35.241%
2025-06-16	7.1100	7.19000	6.8218	6.9300	-0.431%	11,447,424	+19.336%
2025-06-13	7.1200	7.42000	6.8600	6.9600	-4.918%	14,307,871	+18.822%
2025-06-12	7.2600	7.35000	6.9900	7.3200	-0.813%	9,959,143	+12.978%
2025-06-11	7.7400	7.81500	7.2827	7.3800	-3.277%	10,770,283	+12.060%
2025-06-10	7.7000	7.71500	7.4100	7.6300	-0.261%	12,652,658	+8.388%
2025-06-09	7.4200	7.99000	7.4000	7.6500	+4.795%	18,914,301	+8.105%
2025-06-06	7.0100	7.33000	6.9201	7.3000	+5.187%	15,371,303	+13.288%
2025-06-05	7.4550	7.46000	6.8450	6.9400	-7.095%	16,171,259	+19.164%
2025-06-04	6.6800	7.56000	6.6700	7.4700	+12.162%	28,168,865	+10.710%
2025-06-03	6.6000	6.76000	6.4550	6.6600	+0.909%	12,107,156	+24.174%
2025-06-02	7.0400	7.09000	6.5800	6.6000	-7.042%	16,098,971	+25.303%
2025-05-30	7.0200	7.24000	6.9200	7.1000	-0.560%	12,771,236	+16.479%
2025-05-29	7.3200	7.40000	7.0500	7.1400	-0.418%	11,433,532	+15.826%
2025-05-28	7.5700	7.57500	7.1500	7.1700	-5.284%	12,852,970	+15.342%
2025-05-27	7.7600	7.79500	7.4300	7.5700	0.000%	14,050,627	+9.247%
2025-05-23	6.9900	7.60000	6.9200	7.5700	+4.993%	20,950,701	+9.247%
2025-05-22	6.3800	7.26500	6.3500	7.2100	+11.610%	21,388,069	+14.702%
2025-05-21	6.5500	6.89000	6.4500	6.4600	-3.869%	18,482,553	+28.019%
2025-05-20	6.2300	6.81000	6.0600	6.7200	+6.836%	18,542,692	+23.065%
2025-05-19	6.1600	6.40500	6.0800	6.2900	-0.789%	11,613,800	+31.479%
2025-05-16	6.3200	6.43540	6.2200	6.3400	+0.158%	12,486,983	+30.442%
2025-05-15	6.5000	6.55000	6.2900	6.3300	-4.381%	9,467,249	+30.648%
2025-05-14	6.8500	6.99000	6.5900	6.6200	-2.790%	13,184,456	+24.924%
2025-05-13	6.8300	6.99000	6.7400	6.8100	+2.560%	16,795,684	+21.439%
2025-05-12	6.4950	6.84000	6.4600	6.6400	+7.792%	19,316,469	+24.548%
2025-05-09	6.5200	6.52000	5.9200	6.1600	-5.376%	22,611,161	+34.253%
2025-05-08	6.3000	6.82510	5.8200	6.5100	-6.734%	36,141,636	+27.035%
2025-05-07	6.9900	7.11000	6.9134	6.9800	-0.143%	13,541,103	+18.481%
2025-05-06	6.7100	7.01000	6.6150	6.9900	+1.451%	11,872,222	+18.312%
2025-05-05	6.7300	7.14000	6.5900	6.8900	+1.026%	16,940,168	+20.029%
2025-05-02	7.0000	7.02500	6.8100	6.8200	-0.438%	9,245,346	+21.261%
2025-05-01	7.0150	7.07000	6.7600	6.8500	-0.581%	8,784,889	+20.730%
2025-04-30	6.6500	6.91000	6.4422	6.8900	-0.577%	10,819,792	+20.029%
2025-04-29	6.5500	7.03000	6.4700	6.9300	+5.000%	13,961,356	+19.336%
2025-04-28	6.5400	6.70000	6.3900	6.6000	+4.928%	14,087,861	+25.303%
2025-04-25	6.2350	6.35500	6.1650	6.2900	+0.159%	9,492,984	+31.479%
2025-04-24	6.0350	6.37000	6.0101	6.2800	+5.017%	7,237,794	+31.688%
2025-04-23	5.9700	6.30000	5.9200	5.9800	+4.000%	12,320,573	+38.294%
2025-04-22	5.4100	5.82500	5.3800	5.7500	+8.083%	10,450,338	+43.826%
2025-04-21	5.2800	5.37000	5.1700	5.3200	-1.299%	8,302,970	+55.451%
2025-04-17	5.5200	5.59020	5.3000	5.3900	-4.093%	14,926,415	+53.432%
2025-04-16	5.5900	5.84500	5.4600	5.6200	-1.920%	8,428,305	+47.153%
2025-04-15	5.6700	5.86000	5.6000	5.7300	+0.526%	11,596,385	+44.328%
2025-04-14	5.9000	5.90000	5.5500	5.7000	+2.151%	8,256,325	+45.088%
2025-04-11	5.4900	5.65000	5.2800	5.5800	+1.455%	7,955,354	+48.208%
2025-04-10	5.6100	5.66000	5.2800	5.5000	-6.303%	9,644,597	+50.364%
2025-04-09	4.9600	6.07000	4.8100	5.8700	+17.400%	19,178,416	+40.886%
2025-04-08	5.4200	5.57000	4.8200	5.0000	-2.913%	15,969,754	+65.400%
2025-04-07	4.6900	5.57000	4.6300	5.1500	+2.386%	15,248,976	+60.583%
2025-04-04	5.0200	5.29000	4.6320	5.0300	-6.852%	18,793,138	+64.414%
2025-04-03	5.8400	5.88500	5.3000	5.4000	-14.422%	19,080,180	+53.148%
2025-04-02	6.0400	6.54500	5.9900	6.3100	+1.447%	11,278,771	+31.062%
2025-04-01	6.2600	6.38000	6.1300	6.2200	-1.582%	9,159,428	+32.958%
2025-03-31	6.0800	6.51500	5.9600	6.3200	+0.317%	9,793,606	+30.854%
2025-03-28	6.6800	6.73500	6.2000	6.3000	-6.942%	12,379,175	+31.270%
2025-03-27	6.8100	7.13000	6.7300	6.7700	-2.590%	7,917,724	+22.157%
2025-03-26	7.2800	7.28000	6.8500	6.9500	-4.664%	10,730,178	+18.993%
2025-03-25	7.2900	7.38000	7.1500	7.2900	-0.410%	9,897,562	+13.443%
2025-03-24	7.1600	7.33780	7.0900	7.3200	+5.172%	13,127,701	+12.978%
2025-03-21	6.3000	7.04000	6.2800	6.9600	+6.748%	25,553,551	+18.822%
2025-03-20	6.3300	6.66000	6.2700	6.5200	0.000%	11,756,989	+26.840%
2025-03-19	6.4100	6.88000	6.3600	6.5200	+0.929%	12,191,768	+26.840%
2025-03-18	6.4700	6.68000	6.2050	6.4600	-1.973%	15,999,173	+28.019%
2025-03-17	7.0300	7.03000	6.4500	6.5900	-6.525%	14,479,199	+25.493%
2025-03-14	6.5900	7.08000	6.4520	7.0500	+16.145%	30,924,239	+17.305%
2025-03-13	6.1100	6.11000	5.7700	6.0700	-0.492%	11,361,397	+36.244%
2025-03-12	5.9450	6.19620	5.8050	6.1000	+6.272%	16,790,630	+35.574%
2025-03-11	5.6200	5.94000	5.5550	5.7400	+2.135%	15,880,813	+44.077%
2025-03-10	6.0200	6.12000	5.5450	5.6200	-9.501%	17,532,861	+47.153%
2025-03-07	6.2800	6.39710	5.8500	6.2100	-1.896%	22,391,339	+33.172%
2025-03-06	6.6750	6.72000	6.3000	6.3300	-8.128%	15,563,691	+30.648%
2025-03-05	6.9900	7.05000	6.7300	6.8900	-0.863%	16,690,516	+20.029%
2025-03-04	6.8300	7.10000	6.5700	6.9500	-1.138%	15,040,819	+18.993%
2025-03-03	7.5900	7.74000	6.9950	7.0300	-6.640%	12,984,764	+17.639%
2025-02-28	7.4100	7.67000	7.3800	7.5300	+1.346%	12,408,305	+9.827%
2025-02-27	7.9000	8.06000	7.4100	7.4300	-5.711%	13,443,569	+11.306%
2025-02-26	8.5600	8.68500	7.8450	7.8800	-6.746%	16,039,427	+4.949%
2025-02-25	8.6600	8.69500	7.9900	8.4500	-3.539%	11,371,486	-2.130%
2025-02-24	8.5600	8.79000	8.2303	8.7600	+2.336%	9,459,979	-5.594%
2025-02-21	9.0900	9.10000	8.4450	8.5600	-5.414%	16,692,996	-3.388%
2025-02-20	9.6400	9.65000	8.9800	9.0500	-7.559%	11,046,001	-8.619%
2025-02-19	9.4900	10.01990	9.4000	9.7900	+1.661%	12,440,445	-15.526%
2025-02-18	9.6500	9.80000	9.4400	9.6300	-1.433%	17,240,864	-14.123%
2025-02-14	10.1000	10.25000	9.3600	9.7700	-3.744%	35,718,179	-15.353%
2025-02-13	9.1500	10.22000	9.0400	10.1500	+10.566%	26,254,140	-18.522%
2025-02-12	8.5800	9.32000	8.5400	9.1800	+5.034%	13,166,032	-9.913%
2025-02-11	8.6500	8.95000	8.5800	8.7400	+1.984%	12,626,112	-5.378%
2025-02-10	8.5500	9.19000	8.4900	8.5700	+2.389%	22,892,176	-3.501%
2025-02-07	8.6600	8.83000	8.2300	8.3700	-1.413%	25,227,794	-1.195%
2025-02-06	8.9100	9.75500	8.2000	8.4900	+12.005%	64,859,289	-2.591%
2025-02-05	7.3156	7.71000	7.3101	7.5800	+3.694%	13,766,241	+9.103%
2025-02-04	7.2900	7.44000	7.1900	7.3100	-0.137%	8,252,233	+13.133%
2025-02-03	7.5300	7.58000	7.2000	7.3200	-5.548%	18,007,788	+12.978%
2025-01-31	8.1800	8.34000	7.6700	7.7500	-3.965%	10,205,383	+6.710%
2025-01-30	8.1500	8.25000	7.9500	8.0700	+0.248%	7,525,864	+2.478%
2025-01-29	8.3000	8.39000	7.8000	8.0500	-3.245%	15,711,532	+2.733%
2025-01-28	8.2200	8.45000	8.0700	8.3200	+1.217%	6,129,060	-0.601%
2025-01-27	8.2100	8.55500	8.1300	8.2200	-2.143%	8,126,849	+0.608%
2025-01-24	8.4600	8.84000	8.3350	8.4000	-0.592%	9,135,232	-1.548%
2025-01-23	8.2100	8.60000	8.1600	8.4500	+1.198%	6,907,662	-2.130%
2025-01-22	8.4400	8.65000	8.2600	8.3500	-1.066%	8,089,501	-0.958%
2025-01-21	8.4000	8.54000	8.2600	8.4400	+2.056%	7,487,299	-2.014%
2025-01-17	8.6200	8.64500	8.1150	8.2700	-2.591%	13,183,667	0.000%
2025-01-16	9.0200	9.02000	8.4400	8.4900	-5.351%	13,820,488	-2.591%
2025-01-15	9.1400	9.28000	8.8800	8.9700	+2.749%	9,500,982	-7.804%
2025-01-14	9.0600	9.23000	8.5600	8.7300	-2.567%	15,589,384	-5.269%
2025-01-13	8.6900	8.97000	8.3500	8.9600	+1.129%	13,643,792	-7.701%
2025-01-10	8.3800	8.87000	8.1900	8.8600	+2.665%	8,113,866	-6.659%
2025-01-08	8.5400	8.82000	8.2200	8.6300	-1.259%	14,159,048	-4.171%
2025-01-07	8.9200	9.02000	8.5500	8.7400	-1.908%	8,168,643	-5.378%
2025-01-06	9.2500	9.37000	8.7700	8.9100	-1.764%	8,241,981	-7.183%
2025-01-03	9.0600	9.50000	8.9500	9.0700	+2.718%	12,581,975	-8.820%
2025-01-02	8.8000	8.98000	8.2700	8.8300	+1.494%	11,473,489	-6.342%
2024-12-31	9.0600	9.08500	8.6401	8.7000	-2.902%	8,936,682	-4.943%
2024-12-30	9.1400	9.25500	8.7800	8.9600	-4.579%	10,604,288	-7.701%
2024-12-27	10.1200	10.31000	9.2900	9.3900	-8.569%	11,792,553	-11.928%
2024-12-26	9.3500	10.33000	9.3200	10.2700	+9.722%	12,036,323	-19.474%
2024-12-24	9.3200	9.51000	9.2000	9.3600	+0.971%	3,913,094	-11.645%
2024-12-23	9.2900	9.35000	8.9400	9.2700	-1.173%	7,748,119	-10.787%
2024-12-20	9.0600	9.56000	8.9300	9.3800	+1.625%	12,705,893	-11.834%
2024-12-19	9.5900	9.75000	9.2000	9.2300	-2.225%	10,143,231	-10.401%
2024-12-18	10.7000	10.77000	9.3000	9.4400	-10.691%	14,748,826	-12.394%
2024-12-17	10.1700	10.89500	10.1500	10.5700	+3.122%	14,387,608	-21.760%
2024-12-16	9.5700	10.33000	9.4301	10.2500	+6.994%	15,218,008	-19.317%
2024-12-13	9.4200	9.70000	9.2400	9.5800	+2.460%	8,688,405	-13.674%
2024-12-12	9.7500	10.06000	9.3100	9.3500	-4.494%	10,158,933	-11.551%
2024-12-11	9.7400	10.09750	9.4643	9.7900	+3.053%	10,078,201	-15.526%
2024-12-10	9.7900	10.11000	9.4250	9.5000	-5.000%	9,117,038	-12.947%
2024-12-09	10.0200	10.26000	9.7700	10.0000	-0.100%	10,648,990	-17.300%
2024-12-06	9.9400	10.58500	9.9300	10.0100	+3.731%	14,692,557	-17.383%
2024-12-05	9.5000	9.72500	9.2800	9.6500	+1.153%	10,659,952	-14.301%
2024-12-04	9.8400	9.94790	9.3700	9.5400	-3.245%	16,590,945	-13.312%
2024-12-03	9.5300	10.40000	9.5100	9.8600	+3.246%	17,263,790	-16.126%
2024-12-02	10.3600	10.36000	9.3600	9.5500	-7.640%	18,491,795	-13.403%
2024-11-29	9.8600	10.39000	9.7600	10.3400	+6.269%	11,690,115	-20.019%
2024-11-27	9.5500	9.81000	9.2800	9.7300	+0.829%	9,126,018	-15.005%
2024-11-26	9.4300	10.10000	9.4200	9.6500	+0.731%	15,745,322	-14.301%
2024-11-25	9.8300	9.88000	9.4499	9.5800	+0.419%	14,046,794	-13.674%
2024-11-22	9.4000	9.78000	9.2100	9.5400	+5.298%	20,283,943	-13.312%
2024-11-21	8.3200	9.19500	8.2600	9.0600	+8.373%	20,843,234	-8.720%
2024-11-20	7.8700	8.42000	7.7700	8.3600	+5.290%	15,996,297	-1.077%
2024-11-19	7.4300	7.96000	7.3100	7.9400	+4.749%	10,663,040	+4.156%
2024-11-18	7.7100	7.81000	7.3600	7.5800	-2.194%	13,924,771	+9.103%
2024-11-15	8.0300	8.05000	7.6150	7.7500	-3.125%	15,064,602	+6.710%
2024-11-14	8.3200	8.45500	7.9900	8.0000	-3.730%	11,238,627	+3.375%
2024-11-13	8.4500	8.68000	8.2300	8.3100	0.000%	9,320,254	-0.481%
2024-11-12	8.3500	8.52000	8.2050	8.3100	-3.147%	11,281,691	-0.481%
2024-11-11	8.9200	8.96500	8.3700	8.5800	-3.596%	18,979,754	-3.613%
2024-11-08	7.9700	8.95000	7.9400	8.9000	+10.973%	28,044,683	-7.079%
2024-11-07	7.9300	8.27000	7.8200	8.0200	+1.135%	20,071,879	+3.117%
2024-11-06	7.7300	8.00500	7.4350	7.9300	+3.525%	24,673,465	+4.288%
2024-11-05	7.4200	8.02500	7.3700	7.6600	+1.997%	37,432,680	+7.963%
2024-11-04	7.8400	7.99000	7.3600	7.5100	+3.586%	37,205,632	+10.120%
2024-11-01	8.4700	8.76000	7.2100	7.2500	-14.706%	43,987,107	+14.069%
2024-10-31	7.8800	8.92000	7.6700	8.5000	+27.820%	114,764,206	-2.706%
2024-10-30	6.6700	6.90000	6.4700	6.6500	-1.917%	24,855,990	+24.361%
2024-10-29	6.4100	6.79000	6.2600	6.7800	+5.938%	17,764,461	+21.976%
2024-10-28	6.4300	6.49000	6.3100	6.4000	+1.911%	14,686,008	+29.219%
2024-10-25	6.1700	6.39000	6.1100	6.2800	+2.280%	14,412,440	+31.688%
2024-10-24	6.2700	6.39000	6.0450	6.1400	-2.073%	18,234,029	+34.691%
2024-10-23	5.6300	6.32000	5.5500	6.2700	+10.973%	33,763,722	+31.898%
2024-10-22	5.6580	5.88500	5.3150	5.6500	+3.102%	18,654,567	+46.372%
2024-10-21	5.7900	5.91000	5.3800	5.4800	-6.164%	12,910,189	+50.912%
2024-10-18	5.3500	6.18500	5.3500	5.8400	+10.816%	29,809,756	+41.610%
2024-10-17	5.2300	5.30607	5.1500	5.2700	+0.190%	7,185,267	+56.926%
2024-10-16	5.2800	5.32000	5.1500	5.2600	+0.960%	8,162,745	+57.224%
2024-10-15	5.6000	5.60000	5.1000	5.2100	-3.519%	14,628,922	+58.733%
2024-10-14	4.9200	5.49000	4.7502	5.4000	+9.980%	20,857,976	+53.148%
2024-10-11	4.7400	4.94000	4.7400	4.9100	+3.586%	7,527,521	+68.432%
2024-10-10	4.6200	4.76000	4.5700	4.7400	+0.424%	6,100,862	+74.473%
2024-10-09	4.5800	4.92000	4.5700	4.7200	+3.057%	7,267,054	+75.212%
2024-10-08	4.6000	4.67000	4.5412	4.5800	0.000%	4,826,699	+80.568%
2024-10-07	4.7100	4.77000	4.5200	4.5800	-2.553%	6,822,371	+80.568%
2024-10-04	4.8300	4.88500	4.6000	4.7000	+0.858%	13,567,765	+75.957%
2024-10-03	4.5450	4.69000	4.4900	4.6600	+0.866%	7,470,741	+77.468%
2024-10-02	4.2500	4.72000	4.2500	4.6200	+6.452%	12,192,211	+79.004%
2024-10-01	4.6500	4.68000	4.3200	4.3400	-7.265%	12,224,963	+90.553%
2024-09-30	4.7900	4.86000	4.6600	4.6800	-2.703%	6,670,819	+76.709%
2024-09-27	5.1200	5.13000	4.8000	4.8100	-3.219%	12,079,086	+71.933%
2024-09-26	5.0100	5.10500	4.7500	4.9700	+1.844%	10,089,932	+66.398%
2024-09-25	5.1600	5.21000	4.8500	4.8800	-5.609%	17,725,708	+69.467%
2024-09-24	4.7900	5.18000	4.7700	5.1700	+9.072%	9,804,244	+59.961%
2024-09-23	5.0100	5.07000	4.7300	4.7400	-3.265%	8,456,486	+74.473%
2024-09-20	4.7100	4.92500	4.6100	4.9000	+3.158%	12,001,218	+68.776%
2024-09-19	4.6300	4.97000	4.6300	4.7500	+7.223%	15,396,244	+74.105%
2024-09-18	4.6100	4.75000	4.4150	4.4300	-3.696%	10,049,656	+86.682%
2024-09-17	4.7300	4.77000	4.4900	4.6000	-2.542%	9,337,218	+79.783%
2024-09-16	4.7300	4.84000	4.6200	4.7200	-0.211%	8,396,842	+75.212%
2024-09-13	4.3500	4.75000	4.3500	4.7300	+10.773%	12,471,876	+74.841%
2024-09-12	4.4100	4.46000	4.1900	4.2700	-3.394%	9,995,966	+93.677%
2024-09-11	4.4200	4.54000	4.3150	4.4200	-0.226%	6,088,786	+87.104%
2024-09-10	4.4100	4.46000	4.2150	4.4300	+0.682%	8,034,628	+86.682%
2024-09-09	4.5200	4.57000	4.2300	4.4000	-2.870%	16,412,827	+87.955%
2024-09-06	4.8100	5.25000	4.4700	4.5300	-5.031%	31,333,742	+82.561%
2024-09-05	4.6100	5.00000	4.4900	4.7700	+4.376%	17,557,991	+73.375%
2024-09-04	4.4300	4.70970	4.4100	4.5700	+2.009%	7,593,106	+80.963%
2024-09-03	4.5650	4.65000	4.4200	4.4800	-3.863%	13,693,322	+84.598%
2024-08-30	4.6600	4.88000	4.5900	4.6600	+0.648%	14,672,056	+77.468%
2024-08-29	4.6250	4.78000	4.5600	4.6300	+2.208%	20,962,411	+78.618%
2024-08-28	4.7800	4.89000	4.4800	4.5300	-6.017%	17,573,534	+82.561%
2024-08-27	4.9300	5.09000	4.7400	4.8200	-1.633%	20,083,065	+71.577%
2024-08-26	4.9000	5.26000	4.8500	4.9000	+1.240%	38,723,536	+68.776%
2024-08-23	4.4300	4.97000	4.1200	4.8400	+6.374%	80,114,989	+70.868%
2024-08-22	3.8300	4.75000	3.7200	4.5500	+35.417%	135,463,619	+81.758%
2024-08-21	3.2600	3.38000	3.1800	3.3600	+5.000%	15,322,356	+146.131%
2024-08-20	3.2500	3.26500	3.1400	3.2000	-0.929%	11,064,245	+158.438%
2024-08-19	3.2000	3.27000	3.1400	3.2300	+0.623%	15,153,224	+156.037%
2024-08-16	3.2300	3.27000	3.1050	3.2100	0.000%	12,517,031	+157.632%
2024-08-15	2.9400	3.25500	2.9350	3.2100	+11.458%	27,266,568	+157.632%
2024-08-14	3.1600	3.18000	2.8300	2.8800	-4.636%	17,383,107	+187.153%
2024-08-13	2.9000	3.14000	2.8850	3.0200	+4.498%	13,499,185	+173.841%
2024-08-12	3.0100	3.01000	2.8600	2.8900	-3.344%	6,367,615	+186.159%
2024-08-09	2.9800	3.03000	2.9100	2.9900	+0.336%	14,123,811	+176.589%
2024-08-08	2.9100	3.08000	2.9050	2.9800	+2.055%	6,819,204	+177.517%
2024-08-07	3.1400	3.19500	2.9100	2.9200	-4.886%	7,880,272	+183.219%
2024-08-06	3.1100	3.12000	3.0300	3.0700	-0.325%	7,300,773	+169.381%
2024-08-05	2.9500	3.15000	2.8650	3.0800	-3.750%	11,807,045	+168.506%
2024-08-02	3.1600	3.28000	3.1000	3.2000	-3.614%	8,944,963	+158.438%
2024-08-01	3.5600	3.58000	3.2600	3.3200	-6.742%	10,580,950	+149.096%
2024-07-31	3.6800	3.77500	3.5000	3.5600	-2.997%	12,232,982	+132.303%
2024-07-30	3.6800	3.69500	3.5600	3.6700	+0.548%	8,138,465	+125.341%
2024-07-29	3.6300	3.67000	3.5200	3.6500	+1.389%	7,557,221	+126.575%
2024-07-26	3.5000	3.61000	3.4700	3.6000	+4.348%	10,520,914	+129.722%
2024-07-25	3.4200	3.58970	3.4000	3.4500	+0.583%	9,032,589	+139.710%
2024-07-24	3.5200	3.57000	3.3900	3.4300	-4.457%	9,502,534	+141.108%
2024-07-23	3.6000	3.73000	3.5200	3.5900	-1.102%	9,538,434	+130.362%
2024-07-22	3.5800	3.64000	3.4500	3.6300	+1.114%	9,021,140	+127.824%
2024-07-19	3.6800	3.79000	3.5800	3.5900	-2.710%	5,596,092	+130.362%
2024-07-18	3.8150	3.96000	3.6650	3.6900	-5.263%	9,675,262	+124.119%
2024-07-17	3.8600	4.04000	3.8000	3.8950	-1.142%	10,355,076	+112.323%
2024-07-16	3.7700	3.98000	3.7600	3.9400	+4.509%	15,613,901	+109.898%
2024-07-15	3.6500	3.92000	3.6500	3.7700	+3.714%	15,125,854	+119.363%
2024-07-12	3.5500	3.75000	3.5150	3.6350	+4.755%	15,651,823	+127.510%
2024-07-11	3.6800	3.75000	3.4050	3.4700	-2.528%	20,703,375	+138.329%
2024-07-10	3.6000	3.62000	3.4800	3.5600	+0.282%	6,493,602	+132.303%
2024-07-09	3.6000	3.63000	3.3900	3.5500	-1.114%	7,373,072	+132.958%
2024-07-08	3.5000	3.60000	3.4250	3.5900	+3.757%	8,538,457	+130.362%
2024-07-05	3.3700	3.49000	3.2901	3.4600	+2.671%	7,577,543	+139.017%
2024-07-03	3.3900	3.41000	3.3000	3.3700	-0.590%	4,513,766	+145.401%
2024-07-02	3.2600	3.40000	3.2000	3.3900	+4.308%	8,181,641	+143.953%
2024-07-01	3.3700	3.42000	3.1800	3.2500	-3.846%	11,511,905	+154.462%
2024-06-28	3.4700	3.49000	3.1900	3.3800	-1.744%	48,480,282	+144.675%
2024-06-27	3.4300	3.51500	3.4100	3.4400	-0.578%	5,801,799	+140.407%
2024-06-26	3.3500	3.46000	3.3400	3.4600	+2.671%	6,244,503	+139.017%
2024-06-25	3.6100	3.61000	3.3200	3.3700	-7.163%	11,305,207	+145.401%
2024-06-24	3.5900	3.73000	3.4600	3.6300	+0.554%	12,758,689	+127.824%
2024-06-21	3.6300	3.65000	3.5225	3.6100	-0.551%	9,471,666	+129.086%
2024-06-20	3.7600	3.79500	3.6200	3.6300	-4.222%	7,958,798	+127.824%
2024-06-18	3.9200	3.94000	3.7800	3.7900	-4.051%	7,273,264	+118.206%
2024-06-17	3.8000	3.98500	3.7750	3.9500	+3.675%	16,724,216	+109.367%
2024-06-14	3.6500	3.87000	3.6200	3.8100	+2.695%	8,298,628	+117.060%
2024-06-13	3.8700	3.89000	3.6450	3.7100	-3.385%	9,133,977	+122.911%
2024-06-12	3.7900	3.99000	3.7850	3.8400	+7.263%	18,384,862	+115.365%
2024-06-11	3.5700	3.63000	3.5100	3.5800	-1.648%	6,841,341	+131.006%
2024-06-10	3.6200	3.70000	3.5800	3.6400	-0.546%	5,396,924	+127.198%
2024-06-07	3.6450	3.72000	3.6000	3.6600	-2.139%	9,782,665	+125.956%
2024-06-06	3.7700	3.84000	3.7300	3.7400	-1.058%	9,725,598	+121.123%
2024-06-05	3.6500	3.81000	3.6500	3.7800	+4.420%	10,584,890	+118.783%
2024-06-04	3.6000	3.71000	3.5550	3.6200	-0.822%	8,696,531	+128.453%
2024-06-03	3.7000	3.79000	3.5900	3.6500	+0.275%	18,343,569	+126.575%
2024-05-31	3.5000	3.64000	3.4500	3.6400	+4.899%	19,800,343	+127.198%
2024-05-30	3.1500	3.48000	3.1450	3.4700	+10.510%	26,050,999	+138.329%
2024-05-29	2.9300	3.16000	2.9100	3.1400	+5.017%	16,677,935	+163.376%
2024-05-28	3.2000	3.25000	2.9600	2.9900	-5.079%	18,961,927	+176.589%
2024-05-24	3.2600	3.29000	3.1500	3.1500	-2.477%	11,144,892	+162.540%
2024-05-23	3.4100	3.44000	3.1800	3.2300	-5.831%	17,586,522	+156.037%
2024-05-22	3.2900	3.53000	3.2700	3.4300	+4.893%	33,974,719	+141.108%
2024-05-21	3.5900	3.59000	3.2401	3.2700	-16.368%	67,992,249	+152.905%
2024-05-20	3.8900	4.00000	3.7701	3.9100	-0.255%	14,247,854	+111.509%
2024-05-17	3.8600	4.05500	3.8150	3.9200	+0.771%	11,062,137	+110.969%
2024-05-16	4.0300	4.17990	3.8200	3.8900	-4.423%	18,187,610	+112.596%
2024-05-15	4.3200	4.38000	4.0450	4.0700	-3.783%	14,553,280	+103.194%
2024-05-14	4.3600	4.81000	4.1950	4.2300	+0.955%	27,474,721	+95.508%
2024-05-13	4.3300	4.54000	4.1900	4.1900	-0.475%	18,753,544	+97.375%
2024-05-10	4.4700	4.51000	4.1700	4.2100	-5.605%	12,315,560	+96.437%
2024-05-09	3.9500	4.47000	3.9400	4.4600	+13.198%	22,408,563	+85.426%
2024-05-08	3.9400	3.95000	3.7400	3.9400	-3.667%	22,298,241	+109.898%
2024-05-07	4.1300	4.19000	3.8500	4.0900	+15.537%	59,326,333	+102.200%
2024-05-06	3.3900	3.67000	3.3701	3.5400	+3.358%	22,984,280	+133.616%
2024-05-03	3.1700	3.61000	3.1700	3.4250	+9.425%	34,797,791	+141.460%
2024-05-02	3.6100	3.80000	2.7000	3.1300	-2.795%	62,218,965	+164.217%
2024-05-01	3.1470	3.38500	3.0750	3.2200	+3.537%	19,337,872	+156.832%
2024-04-30	3.2000	3.30000	3.1050	3.1100	-5.758%	10,861,341	+165.916%
2024-04-29	3.1900	3.33500	3.1600	3.3000	+4.430%	10,834,892	+150.606%
2024-04-26	3.0600	3.23500	3.0200	3.1600	+4.290%	10,240,197	+161.709%
2024-04-25	3.0000	3.06000	2.9100	3.0300	-0.980%	10,131,015	+172.937%
2024-04-24	3.1500	3.17000	3.0000	3.0600	-2.236%	9,939,887	+170.261%
2024-04-23	3.0500	3.28000	3.0400	3.1300	+2.623%	9,759,775	+164.217%
2024-04-22	3.0500	3.08000	2.9200	3.0500	+0.660%	13,145,121	+171.148%
2024-04-19	3.0000	3.15000	2.9700	3.0300	-0.980%	10,325,908	+172.937%
2024-04-18	3.0800	3.22500	3.0200	3.0600	-0.971%	10,648,920	+170.261%
2024-04-17	3.1100	3.21000	3.0500	3.0900	-0.323%	12,913,451	+167.638%
2024-04-16	3.2400	3.25000	3.0650	3.1000	-5.775%	15,223,258	+166.774%
2024-04-15	3.5500	3.57000	3.2700	3.2900	-7.324%	12,885,189	+151.368%
2024-04-12	3.6700	3.71000	3.5000	3.5500	-4.570%	7,786,311	+132.958%
2024-04-11	3.7100	3.76880	3.5750	3.7200	+1.918%	8,392,523	+122.312%
2024-04-10	3.7600	3.77000	3.5600	3.6500	-7.595%	14,758,730	+126.575%
2024-04-09	3.7200	4.03000	3.7200	3.9500	+5.615%	10,272,701	+109.367%
2024-04-08	3.6600	3.82000	3.6500	3.7400	+3.315%	7,101,384	+121.123%
2024-04-05	3.7500	3.82000	3.5700	3.6200	-4.987%	20,300,792	+128.453%
2024-04-04	4.1000	4.17000	3.7700	3.8100	-5.459%	14,996,129	+117.060%
2024-04-03	4.0200	4.07000	3.9650	4.0300	-0.739%	9,376,771	+105.211%
2024-04-02	4.1900	4.20000	4.0150	4.0600	-5.140%	10,300,562	+103.695%
2024-04-01	4.3400	4.37030	4.1700	4.2800	-0.117%	12,918,880	+93.224%

.dark-mode .ZZscqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZscqr{ 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