Peloton Interactive Inc PTON
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.67 | 5.73 | 5.52 | 5.53 | 9,684,409 | |
| 5.86 | 5.88 | 5.68 | 5.72 | 7,659,756 | |
| 5.89 | 5.91 | 5.67 | 5.81 | 5,977,580 | |
| 5.71 | 6.00 | 5.60 | 5.95 | 20,485,724 | |
| 5.66 | 5.90 | 5.61 | 5.61 | 13,152,773 | |
| 5.98 | 5.98 | 5.25 | 5.66 | 18,227,905 | |
| 5.45 | 5.65 | 5.42 | 5.46 | 18,644,728 | |
| 5.33 | 5.38 | 5.21 | 5.31 | 7,938,277 | |
| 5.14 | 5.36 | 5.11 | 5.30 | 7,639,139 | |
| 5.29 | 5.29 | 5.08 | 5.12 | 5,449,114 | |
| 5.27 | 5.36 | 5.23 | 5.28 | 5,121,944 | |
| 5.22 | 5.29 | 5.22 | 5.27 | 4,746,899 | |
| 5.27 | 5.35 | 5.22 | 5.30 | 6,395,897 | |
| 5.29 | 5.37 | 5.23 | 5.25 | 5,738,892 | |
| 5.38 | 5.44 | 5.21 | 5.37 | 6,105,041 | |
| 5.24 | 5.46 | 5.23 | 5.46 | 8,262,497 | |
| 5.47 | 5.47 | 5.24 | 5.24 | 4,389,493 | |
| 5.22 | 5.45 | 5.20 | 5.45 | 7,331,412 | |
| 5.30 | 5.30 | 5.14 | 5.23 | 6,304,099 | |
| 5.36 | 5.42 | 5.18 | 5.22 | 9,416,467 | |
| 5.11 | 5.38 | 5.03 | 5.33 | 14,008,141 | |
| 5.16 | 5.16 | 4.97 | 5.06 | 7,928,941 | |
| 5.10 | 5.24 | 5.04 | 5.22 | 9,515,533 |
United States