Peloton Interactive Inc (PTON) Historical Stock Data
3.43 ↑0.30 (9.42%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTON is down -0.85% a day on average. There have been 13 days where Peloton Interactive Inc closed green and 17 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.17 | 3.43 | ↑$0.26 (8.04%) | 3.17 | 3.61 | 34.79M |
| 2024-05-02 | 3.61 | 3.13 | ↓$0.48 (-13.30%) | 2.70 | 3.80 | 62.19M |
| 2024-05-01 | 3.15 | 3.22 | ↑$0.07 (2.32%) | 3.08 | 3.39 | 19.31M |
| 2024-04-30 | 3.20 | 3.11 | ↓$0.09 (-2.81%) | 3.11 | 3.30 | 10.92M |
| 2024-04-29 | 3.19 | 3.30 | ↑$0.11 (3.45%) | 3.16 | 3.34 | 11.55M |
| 2024-04-26 | 3.06 | 3.16 | ↑$0.10 (3.27%) | 3.02 | 3.24 | 10.24M |
| 2024-04-25 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.91 | 3.06 | 10.13M |
| 2024-04-24 | 3.15 | 3.06 | ↓$0.09 (-2.86%) | 3.00 | 3.17 | 9.94M |
| 2024-04-23 | 3.05 | 3.13 | ↑$0.08 (2.62%) | 3.04 | 3.28 | 9.76M |
| 2024-04-22 | 3.05 | 3.05 | ↑$0.00 (0.00%) | 2.92 | 3.08 | 13.46M |
| 2024-04-19 | 3.00 | 3.03 | ↑$0.03 (1.00%) | 2.97 | 3.15 | 10.34M |
| 2024-04-18 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.02 | 3.23 | 10.73M |
| 2024-04-17 | 3.11 | 3.09 | ↓$0.02 (-0.64%) | 3.05 | 3.21 | 12.89M |
| 2024-04-16 | 3.24 | 3.10 | ↓$0.14 (-4.32%) | 3.07 | 3.25 | 15.23M |
| 2024-04-15 | 3.55 | 3.29 | ↓$0.26 (-7.32%) | 3.27 | 3.57 | 12.88M |
| 2024-04-12 | 3.67 | 3.55 | ↓$0.12 (-3.27%) | 3.50 | 3.71 | 7.78M |
| 2024-04-11 | 3.71 | 3.72 | ↑$0.01 (0.27%) | 3.58 | 3.77 | 8.39M |
| 2024-04-10 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.56 | 3.77 | 14.75M |
| 2024-04-09 | 3.72 | 3.95 | ↑$0.23 (6.18%) | 3.72 | 4.03 | 10.26M |
| 2024-04-08 | 3.66 | 3.74 | ↑$0.08 (2.19%) | 3.65 | 3.82 | 7.10M |
| 2024-04-05 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.57 | 3.82 | 20.29M |
| 2024-04-04 | 4.10 | 3.81 | ↓$0.29 (-7.07%) | 3.77 | 4.17 | 14.99M |
| 2024-04-03 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 3.97 | 4.07 | 9.38M |
| 2024-04-02 | 4.19 | 4.06 | ↓$0.13 (-3.10%) | 4.02 | 4.20 | 10.30M |
| 2024-04-01 | 4.34 | 4.28 | ↓$0.06 (-1.38%) | 4.17 | 4.37 | 12.92M |
| 2024-03-28 | 4.42 | 4.29 | ↓$0.14 (-3.05%) | 4.28 | 4.52 | 8.25M |
| 2024-03-27 | 4.19 | 4.42 | ↑$0.23 (5.49%) | 4.16 | 4.43 | 10.04M |
| 2024-03-26 | 4.19 | 4.16 | ↓$0.03 (-0.72%) | 4.15 | 4.35 | 11.58M |
| 2024-03-25 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.12 | 4.34 | 14.40M |
| 2024-03-22 | 4.39 | 4.20 | ↓$0.19 (-4.33%) | 4.04 | 4.39 | 20.39M |
Create an account or log in to view more rows.
$PTON Hedgies
we aren't going anywhere!
$PTON last chance to load imo
$PTON Starting a small position
$PTON let’s go!! Squeeze time
$PTON has just been halted from trading due to volatility.
$PTON take us to the moon
lets goooooo
$PTON we all speculate but nobody knows what going to happen.
$PTON It’s that TIME!! To Double down!
$PTON Shorts talk the talk but cant walk the walk
$PTON always with good potential for a long term Hodl