The closing price for Peloton Interactive (PTON) in November 2022 was $11.38, on November 30, 2022. It was up 29.6% for the month. The latest price is $6.12.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2022 | $10.42 | $11.39 | $10.14 | $11.38 | 11,759,264 |
November 29 2022 | $10.31 | $10.86 | $10.10 | $10.49 | 7,915,064 |
November 28 2022 | $9.98 | $10.94 | $9.94 | $10.14 | 15,594,223 |
November 25 2022 | $9.84 | $10.13 | $9.79 | $10.06 | 3,608,431 |
November 23 2022 | $9.78 | $10.06 | $9.67 | $10.03 | 7,025,911 |
November 22 2022 | $9.53 | $9.72 | $9.33 | $9.65 | 10,177,490 |
November 21 2022 | $10.03 | $10.21 | $9.49 | $9.76 | 8,805,275 |
November 18 2022 | $11.00 | $11.22 | $10.18 | $10.31 | 7,597,643 |
November 17 2022 | $10.54 | $11.06 | $10.42 | $10.89 | 11,525,532 |
November 16 2022 | $11.60 | $11.68 | $10.71 | $10.94 | 13,986,352 |
November 15 2022 | $11.28 | $12.02 | $11.15 | $11.84 | 16,118,247 |
November 14 2022 | $10.06 | $11.04 | $10.04 | $10.94 | 14,722,220 |
November 11 2022 | $9.76 | $10.60 | $9.50 | $10.33 | 15,066,314 |
November 10 2022 | $9.33 | $10.00 | $9.22 | $9.96 | 15,777,940 |
November 09 2022 | $9.38 | $9.45 | $8.39 | $8.57 | 11,969,908 |
November 08 2022 | $9.43 | $9.86 | $8.78 | $9.58 | 15,198,849 |
November 07 2022 | $9.41 | $9.67 | $8.93 | $9.41 | 10,806,167 |
November 04 2022 | $9.29 | $9.71 | $8.92 | $9.39 | 20,116,484 |
November 03 2022 | $7.45 | $9.34 | $7.24 | $9.34 | 33,515,277 |
November 02 2022 | $8.89 | $9.21 | $8.41 | $8.63 | 18,197,678 |
November 01 2022 | $8.78 | $9.02 | $8.76 | $8.94 | 12,394,624 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
