The closing price for Peloton Interactive (PTON) between March 1, 2020 and December 10, 2021 was $38.51, on December 10, 2021. It was up 41.6% in that time. The latest price is $7.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 10 2021 | $39.85 | $41.25 | $37.67 | $38.51 | 23,570,782 |
December 09 2021 | $45.21 | $45.79 | $40.27 | $40.70 | 19,329,548 |
December 08 2021 | $41.84 | $46.35 | $40.97 | $45.91 | 17,354,771 |
December 07 2021 | $42.58 | $43.89 | $41.38 | $41.78 | 11,574,272 |
December 06 2021 | $42.36 | $43.52 | $40.84 | $42.49 | 13,586,637 |
December 03 2021 | $46.16 | $46.50 | $42.29 | $43.55 | 16,993,850 |
December 02 2021 | $43.89 | $46.25 | $43.41 | $44.45 | 17,120,793 |
December 01 2021 | $43.81 | $45.76 | $42.19 | $42.25 | 12,901,823 |
November 30 2021 | $44.72 | $46.13 | $42.50 | $44.00 | 17,337,100 |
November 29 2021 | $44.68 | $45.58 | $42.74 | $44.39 | 14,785,648 |
November 26 2021 | $47.72 | $47.75 | $45.00 | $46.41 | 16,487,606 |
November 24 2021 | $42.55 | $44.58 | $41.74 | $43.92 | 13,120,578 |
November 23 2021 | $44.00 | $44.34 | $41.13 | $42.97 | 17,946,916 |
November 22 2021 | $47.05 | $47.15 | $43.30 | $44.08 | 19,820,454 |
November 19 2021 | $49.55 | $50.08 | $47.00 | $47.14 | 12,695,110 |
November 18 2021 | $51.23 | $51.80 | $45.90 | $48.40 | 24,991,615 |
November 17 2021 | $52.66 | $53.39 | $50.81 | $51.13 | 24,285,037 |
November 16 2021 | $50.09 | $54.94 | $48.85 | $54.85 | 73,862,978 |
November 15 2021 | $49.61 | $49.71 | $46.70 | $47.49 | 12,812,671 |
November 12 2021 | $50.67 | $51.39 | $48.73 | $49.22 | 8,862,726 |
November 11 2021 | $49.08 | $50.85 | $47.57 | $50.52 | 15,780,142 |
November 10 2021 | $49.77 | $51.41 | $48.30 | $48.95 | 16,018,555 |
November 09 2021 | $52.95 | $53.00 | $48.93 | $50.13 | 22,802,740 |
November 08 2021 | $53.36 | $53.60 | $49.11 | $51.25 | 52,497,871 |
November 05 2021 | $57.13 | $61.70 | $55.21 | $55.64 | 83,569,414 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
