-
5 DAY PERFORMANCE
-8.90% -
1 MONTH PERFORMANCE
+29.62% -
3 MONTH PERFORMANCE
+135.83% -
6 MONTH PERFORMANCE
+93.11% -
YEAR-TO-DATE PERFORMANCE
+24.30% -
1 YEAR PERFORMANCE
+37.14%
Peloton Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.71 | $7.58 (-1.69%) | $7.81 | $7.36 | 13.90 M | $2.87 B |
| 11/15/2024 | $8.03 | $7.75 (-3.49%) | $8.05 | $7.62 | 15.12 M | $2.94 B |
| 11/14/2024 | $8.32 | $8.00 (-3.85%) | $8.46 | $7.99 | 11.36 M | $3.03 B |
| 11/13/2024 | $8.45 | $8.31 (-1.66%) | $8.68 | $8.23 | 9.35 M | $3.15 B |
| 11/12/2024 | $8.35 | $8.31 (-0.48%) | $8.52 | $8.21 | 11.38 M | $3.15 B |
| 11/11/2024 | $8.92 | $8.58 (-3.81%) | $8.97 | $8.37 | 18.99 M | $3.25 B |
| 11/08/2024 | $7.97 | $8.90 (11.67%) | $8.95 | $7.94 | 28.10 M | $3.37 B |
| 11/07/2024 | $7.93 | $8.02 (1.13%) | $8.27 | $7.82 | 20.20 M | $3.04 B |
| 11/06/2024 | $7.73 | $7.93 (2.59%) | $8.01 | $7.44 | 24.76 M | $3.00 B |
| 11/05/2024 | $7.42 | $7.66 (3.23%) | $8.03 | $7.37 | 37.45 M | $2.90 B |
| 11/04/2024 | $7.84 | $7.51 (-4.21%) | $7.99 | $7.36 | 37.21 M | $2.84 B |
| 11/01/2024 | $8.47 | $7.25 (-14.4%) | $8.76 | $7.21 | 44.05 M | $2.75 B |
| 10/31/2024 | $7.88 | $8.50 (7.87%) | $8.92 | $7.67 | 114.87 M | $3.22 B |
| 10/30/2024 | $6.67 | $6.65 (-0.3%) | $6.90 | $6.47 | 25.43 M | $2.52 B |
| 10/29/2024 | $6.41 | $6.78 (5.77%) | $6.79 | $6.26 | 17.78 M | $2.57 B |
| 10/28/2024 | $6.43 | $6.40 (-0.47%) | $6.49 | $6.31 | 14.71 M | $2.42 B |
| 10/25/2024 | $6.17 | $6.28 (1.78%) | $6.39 | $6.11 | 14.42 M | $2.35 B |
| 10/24/2024 | $6.27 | $6.14 (-2.07%) | $6.39 | $6.05 | 18.25 M | $2.29 B |
| 10/23/2024 | $5.63 | $6.27 (11.37%) | $6.32 | $5.55 | 34.39 M | $2.34 B |
| 10/22/2024 | $5.66 | $5.65 (-0.18%) | $5.89 | $5.32 | 18.66 M | $2.11 B |
| 10/21/2024 | $5.79 | $5.48 (-5.35%) | $5.91 | $5.38 | 12.94 M | $2.05 B |
| 10/18/2024 | $5.35 | $5.84 (9.16%) | $6.19 | $5.35 | 29.88 M | $2.18 B |
| 10/17/2024 | $5.23 | $5.27 (0.76%) | $5.31 | $5.15 | 7.20 M | $1.97 B |
| 10/16/2024 | $5.28 | $5.26 (-0.38%) | $5.32 | $5.15 | 11.22 M | $1.96 B |
| 10/15/2024 | $5.60 | $5.21 (-6.96%) | $5.60 | $5.10 | 14.67 M | $1.95 B |
| 10/14/2024 | $4.92 | $5.40 (9.76%) | $5.49 | $4.75 | 20.87 M | $2.02 B |
| 10/11/2024 | $4.74 | $4.91 (3.59%) | $4.94 | $4.74 | 7.53 M | $1.83 B |
| 10/10/2024 | $4.62 | $4.74 (2.6%) | $4.76 | $4.57 | 6.18 M | $1.77 B |
| 10/09/2024 | $4.58 | $4.72 (3.06%) | $4.92 | $4.57 | 7.28 M | $1.76 B |
| 10/08/2024 | $4.60 | $4.58 (-0.43%) | $4.67 | $4.54 | 4.85 M | $1.71 B |
| 10/07/2024 | $4.71 | $4.58 (-2.76%) | $4.77 | $4.52 | 6.86 M | $1.71 B |
| 10/04/2024 | $4.83 | $4.70 (-2.69%) | $4.89 | $4.60 | 13.57 M | $1.76 B |
| 10/03/2024 | $4.55 | $4.66 (2.42%) | $4.69 | $4.49 | 7.49 M | $1.74 B |
| 10/02/2024 | $4.25 | $4.62 (8.71%) | $4.72 | $4.25 | 12.21 M | $1.73 B |
| 10/01/2024 | $4.65 | $4.34 (-6.67%) | $4.68 | $4.32 | 12.25 M | $1.62 B |
| 09/30/2024 | $4.79 | $4.68 (-2.3%) | $4.86 | $4.66 | 6.69 M | $1.75 B |
| 09/27/2024 | $5.12 | $4.81 (-6.05%) | $5.13 | $4.80 | 12.10 M | $1.80 B |
| 09/26/2024 | $5.01 | $4.97 (-0.8%) | $5.11 | $4.75 | 10.12 M | $1.86 B |
| 09/25/2024 | $5.16 | $4.88 (-5.43%) | $5.21 | $4.85 | 17.74 M | $1.82 B |
| 09/24/2024 | $4.79 | $5.17 (7.93%) | $5.18 | $4.77 | 9.81 M | $1.93 B |
| 09/23/2024 | $5.01 | $4.74 (-5.39%) | $5.07 | $4.73 | 10.25 M | $1.77 B |
| 09/20/2024 | $4.71 | $4.90 (4.03%) | $4.93 | $4.61 | 12.31 M | $1.83 B |
| 09/19/2024 | $4.63 | $4.75 (2.59%) | $4.97 | $4.63 | 15.41 M | $1.77 B |
| 09/18/2024 | $4.61 | $4.43 (-3.9%) | $4.75 | $4.42 | 10.07 M | $1.65 B |
| 09/17/2024 | $4.73 | $4.60 (-2.75%) | $4.77 | $4.49 | 9.36 M | $1.72 B |
| 09/16/2024 | $4.73 | $4.72 (-0.21%) | $4.84 | $4.62 | 8.41 M | $1.76 B |
| 09/13/2024 | $4.35 | $4.73 (8.74%) | $4.75 | $4.35 | 12.49 M | $1.77 B |
| 09/12/2024 | $4.41 | $4.27 (-3.17%) | $4.46 | $4.19 | 10.00 M | $1.60 B |
| 09/11/2024 | $4.42 | $4.42 (0%) | $4.54 | $4.32 | 6.09 M | $1.65 B |
| 09/10/2024 | $4.41 | $4.43 (0.45%) | $4.46 | $4.22 | 8.09 M | $1.65 B |
| 09/09/2024 | $4.52 | $4.40 (-2.65%) | $4.57 | $4.23 | 16.42 M | $1.64 B |
| 09/06/2024 | $4.81 | $4.53 (-5.82%) | $5.25 | $4.47 | 31.34 M | $1.69 B |
| 09/05/2024 | $4.61 | $4.77 (3.47%) | $5.00 | $4.49 | 17.56 M | $1.78 B |
| 09/04/2024 | $4.43 | $4.57 (3.16%) | $4.71 | $4.41 | 7.60 M | $1.71 B |
| 09/03/2024 | $4.57 | $4.48 (-1.97%) | $4.65 | $4.42 | 13.71 M | $1.67 B |
| 08/30/2024 | $4.66 | $4.66 (0%) | $4.88 | $4.59 | 14.71 M | $1.74 B |
| 08/29/2024 | $4.63 | $4.63 (0%) | $4.78 | $4.56 | 20.97 M | $1.73 B |
| 08/28/2024 | $4.78 | $4.53 (-5.23%) | $4.89 | $4.48 | 17.58 M | $1.69 B |
| 08/27/2024 | $4.93 | $4.82 (-2.23%) | $5.09 | $4.74 | 20.10 M | $1.80 B |
| 08/26/2024 | $4.90 | $4.90 (0%) | $5.26 | $4.85 | 38.74 M | $1.83 B |
| 08/23/2024 | $4.43 | $4.84 (9.26%) | $4.97 | $4.12 | 80.44 M | $1.81 B |
| 08/22/2024 | $3.83 | $4.55 (18.8%) | $4.75 | $3.72 | 135.47 M | $1.70 B |
| 08/21/2024 | $3.26 | $3.36 (3.07%) | $3.38 | $3.18 | 15.34 M | $1.26 B |
| 08/20/2024 | $3.25 | $3.20 (-1.54%) | $3.27 | $3.14 | 11.07 M | $1.20 B |
| 08/19/2024 | $3.20 | $3.23 (0.94%) | $3.27 | $3.14 | 15.16 M | $1.21 B |