Peloton Interactive Inc - Class A (PTON) Historical Prices & Data

Peloton Interactive Inc - Class A
PTON
(Nasdaq - US)
Closed
9.05
+0.69 (+8.25%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:9.64+0.59 (+6.52%)
Open
8.35
High
9.19
Low
8.26

Peloton Interactive Inc - Class A Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	9.20	8.26	8.32	9.06	8.89%
Nov 20, 2024	8.42	7.77	7.87	8.36	6.23%
Nov 19, 2024	7.96	7.31	7.43	7.94	6.86%
Nov 18, 2024	7.81	7.36	7.71	7.58	-1.69%
Nov 15, 2024	8.05	7.62	8.03	7.75	-3.49%
Nov 14, 2024	8.46	7.99	8.32	8.00	-3.85%
Nov 13, 2024	8.68	8.23	8.45	8.31	-1.66%
Nov 12, 2024	8.52	8.21	8.35	8.31	-0.48%
Nov 11, 2024	8.96	8.37	8.92	8.58	-3.81%
Nov 8, 2024	8.95	7.94	7.97	8.90	11.67%
Nov 7, 2024	8.27	7.82	7.93	8.02	1.13%
Nov 6, 2024	8.01	7.43	7.73	7.93	2.59%
Nov 5, 2024	8.03	7.37	7.42	7.66	3.23%
Nov 4, 2024	7.99	7.36	7.84	7.51	-4.21%
Nov 1, 2024	8.76	7.21	8.47	7.25	-14.40%
Oct 31, 2024	8.92	7.67	7.88	8.50	7.87%
Oct 30, 2024	6.90	6.47	6.67	6.65	-0.30%
Oct 29, 2024	6.79	6.26	6.41	6.78	5.77%
Oct 28, 2024	6.49	6.31	6.43	6.40	-0.47%
Oct 25, 2024	6.39	6.11	6.17	6.28	1.78%
Oct 24, 2024	6.39	6.04	6.27	6.14	-2.07%
Oct 23, 2024	6.32	5.55	5.63	6.27	11.37%
Oct 22, 2024	5.88	5.32	5.66	5.65	-0.14%
Oct 21, 2024	5.91	5.38	5.79	5.48	-5.35%

Highest:9.20

Lowest:5.32

Average:7.47

Difference:3.27

% Change:56.48%

Data Vendor: Xignite Logo

Stocks