Free Trial

Peloton Interactive (PTON) Stock Chart & Stock Price History

$3.46
+0.32 (+10.19%)
(As of 03:52 PM ET)

Peloton Interactive Stock Price Performance

5 Day
Performance
+9.84%
1 Month
Performance
+11.25%
3 Month
Performance
-23.45%
6 Month
Performance
-38.87%
Year-To-Date
Performance
-43.19%
1 Year
Performance
-50.92%
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

PTON Stock Chart for Thursday, May, 30, 2024

Peloton Interactive Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$2.99$3.14
+5.02%
$3.16$2.9116.68 million shs$1.16 billion
05/28/2024$3.15$2.99
-5.08%
$3.25$2.9618.96 million shs$1.11 billion
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
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
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
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

This page (NASDAQ:PTON) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners