Free Trial

Peloton Interactive (PTON) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free PTON Stock Alerts
$2.99
-0.16 (-5.08%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Peloton Interactive Stock Price Performance

5 Day
Performance
-5.08%
1 Month
Performance
-9.39%
3 Month
Performance
-33.85%
6 Month
Performance
-48.71%
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 American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

PTON Stock Chart for Wednesday, May, 29, 2024

PTON Chart by TradingView

Peloton Interactive Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$4.06$4.03
-0.74%		$4.07$3.979.37 million shs$1.48 billion
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
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
02/28/2024$4.70$4.64
-1.28%		$4.76$4.538.01 million shs$1.70 billion

Related Companies:
This page (NASDAQ:PTON) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
He Is Giving Away Bitcoin
Crypto Swap Profits
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace