-
5 DAY PERFORMANCE
-5.63% -
1 MONTH PERFORMANCE
+0.64% -
3 MONTH PERFORMANCE
+44.31% -
6 MONTH PERFORMANCE
+9.58% -
YEAR-TO-DATE PERFORMANCE
-22.99% -
1 YEAR PERFORMANCE
-7.13%
Peloton Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.79 | $4.68 (-2.3%) | $4.86 | $4.66 | 6.65 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 |
| 08/16/2024 | $3.23 | $3.21 (-0.62%) | $3.27 | $3.11 | 12.61 M | $1.18 B |
| 08/15/2024 | $2.94 | $3.21 (9.18%) | $3.26 | $2.94 | 27.28 M | $1.18 B |
| 08/14/2024 | $3.16 | $2.88 (-8.86%) | $3.18 | $2.83 | 17.39 M | $1.06 B |
| 08/13/2024 | $2.90 | $3.02 (4.14%) | $3.14 | $2.89 | 13.51 M | $1.11 B |
| 08/12/2024 | $3.01 | $2.89 (-3.99%) | $3.01 | $2.86 | 6.45 M | $1.06 B |
| 08/09/2024 | $2.98 | $2.99 (0.34%) | $3.03 | $2.91 | 14.14 M | $1.10 B |
| 08/08/2024 | $2.91 | $2.98 (2.41%) | $3.08 | $2.91 | 6.85 M | $1.10 B |
| 08/07/2024 | $3.14 | $2.92 (-7.01%) | $3.20 | $2.91 | 7.90 M | $1.07 B |
| 08/06/2024 | $3.11 | $3.07 (-1.29%) | $3.12 | $3.03 | 7.30 M | $1.13 B |
| 08/05/2024 | $2.95 | $3.08 (4.41%) | $3.15 | $2.87 | 11.81 M | $1.13 B |
| 08/02/2024 | $3.16 | $3.20 (1.27%) | $3.28 | $3.10 | 8.97 M | $1.18 B |
| 08/01/2024 | $3.56 | $3.32 (-6.74%) | $3.58 | $3.26 | 10.60 M | $1.22 B |
| 07/31/2024 | $3.68 | $3.56 (-3.26%) | $3.78 | $3.50 | 12.33 M | $1.31 B |
| 07/30/2024 | $3.68 | $3.67 (-0.27%) | $3.70 | $3.56 | 8.18 M | $1.35 B |
| 07/29/2024 | $3.63 | $3.65 (0.55%) | $3.67 | $3.52 | 7.58 M | $1.34 B |
| 07/26/2024 | $3.50 | $3.60 (2.86%) | $3.61 | $3.47 | 10.58 M | $1.32 B |
| 07/25/2024 | $3.42 | $3.45 (0.88%) | $3.59 | $3.40 | 9.17 M | $1.27 B |
| 07/24/2024 | $3.52 | $3.43 (-2.56%) | $3.57 | $3.39 | 9.54 M | $1.26 B |
| 07/23/2024 | $3.60 | $3.59 (-0.28%) | $3.73 | $3.52 | 9.71 M | $1.32 B |
| 07/22/2024 | $3.58 | $3.63 (1.4%) | $3.64 | $3.45 | 9.15 M | $1.34 B |
| 07/19/2024 | $3.68 | $3.59 (-2.45%) | $3.79 | $3.58 | 5.64 M | $1.32 B |
| 07/18/2024 | $3.82 | $3.69 (-3.4%) | $3.96 | $3.67 | 9.72 M | $1.36 B |
| 07/17/2024 | $3.86 | $3.90 (1.04%) | $4.04 | $3.80 | 10.43 M | $1.43 B |
| 07/16/2024 | $3.77 | $3.94 (4.51%) | $3.98 | $3.76 | 15.69 M | $1.45 B |
| 07/15/2024 | $3.65 | $3.77 (3.29%) | $3.92 | $3.65 | 15.16 M | $1.39 B |
| 07/12/2024 | $3.55 | $3.64 (2.54%) | $3.75 | $3.52 | 15.70 M | $1.34 B |
| 07/11/2024 | $3.68 | $3.47 (-5.71%) | $3.75 | $3.41 | 20.77 M | $1.28 B |
| 07/10/2024 | $3.60 | $3.56 (-1.11%) | $3.62 | $3.48 | 6.52 M | $1.31 B |
| 07/09/2024 | $3.60 | $3.55 (-1.39%) | $3.63 | $3.39 | 7.38 M | $1.31 B |
| 07/08/2024 | $3.50 | $3.59 (2.57%) | $3.60 | $3.43 | 8.57 M | $1.32 B |
| 07/05/2024 | $3.37 | $3.46 (2.67%) | $3.49 | $3.29 | 7.59 M | $1.27 B |
| 07/03/2024 | $3.39 | $3.37 (-0.59%) | $3.41 | $3.30 | 4.51 M | $1.24 B |
| 07/02/2024 | $3.26 | $3.39 (3.99%) | $3.40 | $3.20 | 8.25 M | $1.25 B |
| 07/01/2024 | $3.37 | $3.25 (-3.56%) | $3.42 | $3.18 | 11.56 M | $1.20 B |