Free Trial

Peloton Interactive (PTON) Stock Chart & Stock Price History

→ Look what happened to Netflix during these “Hotspot Dates” (From The TradingPub) (Ad)
Free PTON Stock Alerts
$3.00
-0.15 (-4.76%)
(As of 01:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Peloton Interactive Stock Price Performance

5 Day
Performance
-7.43%
1 Month
Performance
-5.38%
3 Month
Performance
-35.56%
6 Month
Performance
-46.51%
Year-To-Date
Performance
-50.90%
1 Year
Performance
-56.60%
Receive PTON Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Peloton Interactive and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
Three basic steps to building the Ultimate Dividend Portfolio.
There are three basic steps to building the Ultimate Dividend Portfolio. Step #1 is to Get The High Yields! So an index fund like the SPY, paying only 1.5% a year, isn’t going to cut it. But a company like Altria Group (MO) will.
Click here to get them (for Free).

PTON Stock Chart for Tuesday, May, 28, 2024

PTON Chart by TradingView

Peloton Interactive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.15$3.15$3.29$3.1511.18 million shs$1.17 billion
05/24/2024$3.23$3.15
-2.48%		$3.29$3.1511.11 million shs$1.17 billion
05/23/2024$3.43$3.23
-5.83%		$3.41$3.1817.58 million shs$1.20 billion
05/22/2024$3.27$3.43
+4.89%		$3.52$3.2833.97 million shs$1.27 billion
05/21/2024$3.91$3.27
-16.37%		$3.59$3.2467.94 million shs$1.21 billion
05/20/2024$3.92$3.91
-0.26%		$4.00$3.7713.00 million shs$1.45 billion
05/17/2024$3.89$3.92
+0.77%		$4.06$3.8211.06 million shs$1.45 billion
05/16/2024$4.07$3.89
-4.42%		$4.18$3.8218.18 million shs$1.44 billion
05/15/2024$4.23$4.07
-3.78%		$4.38$4.0514.51 million shs$1.51 billion
05/14/2024$4.19$4.23
+0.95%		$4.81$4.2027.45 million shs$1.57 billion
05/13/2024$4.21$4.19
-0.48%		$4.54$4.1918.72 million shs$1.55 billion
05/10/2024$4.46$4.21
-5.61%		$4.48$4.1712.30 million shs$1.54 billion
05/09/2024$3.94$4.46
+13.20%		$4.47$3.9422.37 million shs$1.64 billion
05/08/2024$4.09$3.94
-3.67%		$3.95$3.7422.29 million shs$1.45 billion
05/07/2024$3.54$4.09
+15.54%		$4.19$3.8559.29 million shs$1.50 billion
05/06/2024$3.43$3.54
+3.36%		$3.67$3.3722.97 million shs$1.30 billion
05/03/2024$3.13$3.43
+9.42%		$3.61$3.1734.76 million shs$1.26 billion
05/02/2024$3.22$3.13
-2.80%		$3.80$2.7062.16 million shs$1.15 billion
05/01/2024$3.11$3.22
+3.54%		$3.39$3.0819.20 million shs$1.18 billion
04/30/2024$3.30$3.11
-5.76%		$3.30$3.1110.69 million shs$1.14 billion
04/29/2024$3.16$3.30
+4.43%		$3.34$3.1611.52 million shs$1.21 billion
04/26/2024$3.03$3.16
+4.29%		$3.24$3.0210.24 million shs$1.16 billion
04/25/2024$3.06$3.03
-0.98%		$3.06$2.9110.07 million shs$1.11 billion
04/24/2024$3.13$3.06
-2.24%		$3.17$3.009.92 million shs$1.12 billion
04/23/2024$3.05$3.13
+2.62%		$3.28$3.059.76 million shs$1.15 billion
04/22/2024$3.03$3.05
+0.66%		$3.08$2.9213.46 million shs$1.12 billion
04/19/2024$3.06$3.03
-0.98%		$3.15$2.9710.33 million shs$1.11 billion
04/18/2024$3.09$3.06
-0.97%		$3.23$3.0210.72 million shs$1.12 billion
04/17/2024$3.10$3.09
-0.32%		$3.21$3.0512.88 million shs$1.13 billion
04/16/2024$3.29$3.10
-5.78%		$3.25$3.0715.22 million shs$1.14 billion
04/15/2024$3.55$3.29
-7.32%		$3.57$3.2712.86 million shs$1.21 billion
04/12/2024$3.72$3.55
-4.57%		$3.71$3.507.73 million shs$1.30 billion
04/11/2024$3.65$3.72
+1.92%		$3.77$3.588.37 million shs$1.36 billion
04/10/2024$3.95$3.65
-7.59%		$3.77$3.5614.74 million shs$1.34 billion
04/09/2024$3.74$3.95
+5.61%		$4.03$3.7210.23 million shs$1.45 billion
04/08/2024$3.62$3.74
+3.31%		$3.82$3.657.10 million shs$1.37 billion
04/05/2024$3.81$3.62
-4.99%		$3.82$3.5720.28 million shs$1.33 billion
04/04/2024$4.03$3.81
-5.46%		$4.17$3.7714.97 million shs$1.40 billion
04/03/2024$4.06$4.03
-0.74%		$4.07$3.979.37 million shs$1.48 billion
04/02/2024$4.28$4.06
-5.14%		$4.20$4.0210.25 million shs$1.49 billion
Biggest Prediction of My 50-Year Career on Wall Street (Ad)

"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.

Click here to learn more.
04/01/2024$4.29$4.28
-0.12%		$4.37$4.1712.91 million shs$1.57 billion
03/29/2024$4.29$4.29$4.52$4.288.25 million shs$1.57 billion
03/28/2024$4.42$4.29
-3.05%		$4.52$4.288.25 million shs$1.57 billion
03/27/2024$4.16$4.42
+6.25%		$4.43$4.1610.03 million shs$1.62 billion
03/26/2024$4.17$4.16
-0.24%		$4.35$4.1511.56 million shs$1.53 billion
03/25/2024$4.20$4.17
-0.71%		$4.34$4.1214.39 million shs$1.53 billion
03/22/2024$4.41$4.20
-4.76%		$4.39$4.0420.39 million shs$1.54 billion
03/21/2024$4.45$4.41
-0.90%		$4.60$4.418.48 million shs$1.62 billion
03/20/2024$4.26$4.45
+4.46%		$4.49$4.218.56 million shs$1.63 billion
03/19/2024$4.36$4.26
-2.29%		$4.37$4.255.69 million shs$1.56 billion
03/18/2024$4.32$4.36
+0.93%		$4.39$4.246.61 million shs$1.60 billion
03/15/2024$4.35$4.32
-0.69%		$4.58$4.3110.79 million shs$1.58 billion
03/14/2024$4.41$4.35
-1.36%		$4.47$4.1812.53 million shs$1.60 billion
03/13/2024$4.64$4.41
-4.96%		$4.81$4.409.81 million shs$1.62 billion
03/12/2024$4.71$4.64
-1.49%		$4.77$4.577.06 million shs$1.70 billion
03/11/2024$4.68$4.71
+0.64%		$4.96$4.648.85 million shs$1.73 billion
03/08/2024$4.52$4.68
+3.54%		$4.76$4.4913.71 million shs$1.72 billion
03/07/2024$4.40$4.52
+2.73%		$4.58$4.2414.97 million shs$1.66 billion
03/06/2024$4.26$4.40
+3.29%		$4.46$4.2210.58 million shs$1.61 billion
03/05/2024$4.35$4.26
-2.07%		$4.38$4.229.47 million shs$1.56 billion
03/04/2024$4.60$4.35
-5.43%		$4.63$4.338.86 million shs$1.60 billion
03/01/2024$4.52$4.60
+1.77%		$4.72$4.4010.40 million shs$1.69 billion
02/29/2024$4.64$4.52
-2.59%		$4.85$4.5010.90 million shs$1.66 billion
02/28/2024$4.70$4.64
-1.28%		$4.76$4.538.01 million shs$1.70 billion
02/27/2024$4.57$4.70
+2.84%		$4.79$4.5612.43 million shs$1.72 billion

Related Companies:
This page (NASDAQ:PTON) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Next President (Not Trump. Not Biden.)
The Freeport Society
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics