The closing price for Peloton Interactive (PTON) in March 2024 was $4.29, on March 28, 2024. It was down 4.8% for the month. The latest price is $6.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2024 | $4.42 | $4.52 | $4.28 | $4.29 | 8,246,890 |
March 27 2024 | $4.19 | $4.43 | $4.16 | $4.42 | 10,040,675 |
March 26 2024 | $4.19 | $4.35 | $4.15 | $4.16 | 11,577,677 |
March 25 2024 | $4.19 | $4.34 | $4.12 | $4.17 | 14,404,639 |
March 22 2024 | $4.39 | $4.39 | $4.04 | $4.20 | 20,406,892 |
March 21 2024 | $4.46 | $4.60 | $4.41 | $4.41 | 8,552,085 |
March 20 2024 | $4.25 | $4.49 | $4.21 | $4.45 | 8,591,734 |
March 19 2024 | $4.31 | $4.37 | $4.25 | $4.26 | 5,707,363 |
March 18 2024 | $4.35 | $4.39 | $4.24 | $4.36 | 6,614,998 |
March 15 2024 | $4.35 | $4.58 | $4.31 | $4.32 | 10,790,227 |
March 14 2024 | $4.40 | $4.47 | $4.18 | $4.35 | 12,530,446 |
March 13 2024 | $4.58 | $4.81 | $4.40 | $4.41 | 9,815,357 |
March 12 2024 | $4.72 | $4.77 | $4.57 | $4.64 | 7,073,690 |
March 11 2024 | $4.70 | $4.96 | $4.64 | $4.71 | 8,849,505 |
March 08 2024 | $4.53 | $4.76 | $4.49 | $4.68 | 13,728,069 |
March 07 2024 | $4.43 | $4.58 | $4.24 | $4.52 | 14,974,137 |
March 06 2024 | $4.31 | $4.46 | $4.22 | $4.40 | 10,587,676 |
March 05 2024 | $4.29 | $4.38 | $4.22 | $4.26 | 9,480,752 |
March 04 2024 | $4.63 | $4.63 | $4.33 | $4.35 | 8,865,063 |
March 01 2024 | $4.50 | $4.72 | $4.40 | $4.60 | 10,410,354 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
