Peloton Interactive Inc (PTON) Historical Stock Data
8.97 ↑0.24 (2.75%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is down -0.50% a day on average. There have been 15 days where Peloton Interactive Inc closed green and 15 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 9.14 | 8.97 | ↓$0.17 (-1.86%) | 8.88 | 9.28 | 9.95M |
| 2025-01-14 | 9.06 | 8.73 | ↓$0.33 (-3.64%) | 8.56 | 9.23 | 15.66M |
| 2025-01-13 | 8.69 | 8.96 | ↑$0.27 (3.11%) | 8.35 | 8.97 | 14.72M |
| 2025-01-10 | 8.38 | 8.86 | ↑$0.48 (5.73%) | 8.19 | 8.87 | 8.51M |
| 2025-01-08 | 8.54 | 8.63 | ↑$0.09 (1.05%) | 8.22 | 8.82 | 14.37M |
| 2025-01-07 | 8.92 | 8.74 | ↓$0.18 (-2.02%) | 8.55 | 9.02 | 8.31M |
| 2025-01-06 | 9.25 | 8.91 | ↓$0.34 (-3.68%) | 8.77 | 9.37 | 8.36M |
| 2025-01-03 | 9.06 | 9.07 | ↑$0.01 (0.11%) | 8.95 | 9.50 | 12.76M |
| 2025-01-02 | 8.80 | 8.83 | ↑$0.03 (0.34%) | 8.27 | 8.98 | 11.59M |
| 2024-12-31 | 9.06 | 8.70 | ↓$0.36 (-3.97%) | 8.64 | 9.09 | 8.94M |
| 2024-12-30 | 9.14 | 8.96 | ↓$0.18 (-1.97%) | 8.78 | 9.26 | 10.72M |
| 2024-12-27 | 10.12 | 9.39 | ↓$0.73 (-7.21%) | 9.29 | 10.31 | 11.78M |
| 2024-12-26 | 9.35 | 10.27 | ↑$0.92 (9.84%) | 9.32 | 10.33 | 12.03M |
| 2024-12-24 | 9.32 | 9.36 | ↑$0.04 (0.43%) | 9.20 | 9.51 | 3.92M |
| 2024-12-23 | 9.29 | 9.27 | ↓$0.02 (-0.22%) | 8.94 | 9.35 | 8.21M |
| 2024-12-20 | 9.06 | 9.38 | ↑$0.32 (3.53%) | 8.93 | 9.56 | 14M |
| 2024-12-19 | 9.59 | 9.23 | ↓$0.36 (-3.75%) | 9.20 | 9.75 | 10.40M |
| 2024-12-18 | 10.70 | 9.44 | ↓$1.26 (-11.78%) | 9.30 | 10.77 | 14.74M |
| 2024-12-17 | 10.17 | 10.57 | ↑$0.40 (3.93%) | 10.15 | 10.90 | 14.45M |
| 2024-12-16 | 9.57 | 10.25 | ↑$0.68 (7.11%) | 9.43 | 10.33 | 15.24M |
| 2024-12-13 | 9.42 | 9.58 | ↑$0.16 (1.70%) | 9.24 | 9.70 | 8.69M |
| 2024-12-12 | 9.75 | 9.35 | ↓$0.40 (-4.10%) | 9.31 | 10.06 | 10.88M |
| 2024-12-11 | 9.74 | 9.79 | ↑$0.05 (0.51%) | 9.46 | 10.10 | 10.27M |
| 2024-12-10 | 9.79 | 9.50 | ↓$0.29 (-2.96%) | 9.43 | 10.11 | 9.62M |
| 2024-12-09 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.77 | 10.26 | 11.15M |
| 2024-12-06 | 9.94 | 10.01 | ↑$0.07 (0.70%) | 9.93 | 10.59 | 14.72M |
| 2024-12-05 | 9.50 | 9.65 | ↑$0.15 (1.58%) | 9.28 | 9.73 | 10.73M |
| 2024-12-04 | 9.84 | 9.54 | ↓$0.30 (-3.05%) | 9.37 | 9.95 | 16.62M |
| 2024-12-03 | 9.53 | 9.86 | ↑$0.33 (3.46%) | 9.51 | 10.40 | 17.29M |
| 2024-12-02 | 10.36 | 9.55 | ↓$0.81 (-7.82%) | 9.36 | 10.36 | 18.61M |
Create an account or log in to view more rows.
$PTON f this stock
$PTON This is how I feel everyday holding this gem.
$PTON Not another do nothing day
$PTON f this stock
$PTON let it ride
$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.