7.68
price up icon1.45%   0.11
after-market 시간 외 거래: 7.67 -0.010 -0.13%
loading

Peloton Interactive Inc 주식 (PTON) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-27 $7.79 $7.52 $0.27 5,796,990.0 +1.45%
2025-08-26 $7.83 $7.51 $0.32 7,886,310.0 +0.80%
2025-08-25 $7.82 $7.50 $0.32 6,647,810.0 -5.06%
2025-08-22 $8.08 $7.67 $0.415 8,332,760.0 +2.86%
2025-08-21 $7.95 $7.61 $0.335 8,784,996.0 -0.52%
2025-08-20 $7.75 $7.37 $0.38 12,538,486.0 -1.40%
2025-08-19 $8.38 $7.80 $0.58 13,251,256.0 -7.22%
2025-08-18 $8.74 $8.32 $0.42 9,763,320.0 -0.82%
2025-08-15 $8.63 $8.35 $0.28 9,375,788.0 +0.35%
2025-08-14 $8.88 $8.41 $0.47 12,937,903.0 -2.64%
2025-08-13 $8.74 $8.21 $0.53 12,708,161.0 +7.13%
2025-08-12 $8.41 $8.02 $0.395 12,044,372.0 -1.33%
2025-08-11 $8.64 $7.91 $0.73 27,890,561.0 +5.23%
2025-08-08 $7.93 $7.21 $0.72 28,259,544.0 +10.27%
2025-08-07 $8.03 $6.84 $1.19 44,045,379.0 +0.57%
2025-08-06 $7.28 $6.94 $0.34 13,973,258.0 -0.56%
2025-08-05 $7.28 $6.87 $0.41 15,061,537.0 +2.16%
2025-08-04 $6.97 $6.53 $0.44 12,927,350.0 +5.45%
2025-08-01 $6.95 $6.45 $0.50 17,347,272.0 -7.56%
2025-07-31 $7.36 $6.98 $0.3801 18,980,962.0 -2.72%
2025-07-30 $7.48 $6.59 $0.89 44,662,941.0 +18.77%
2025-07-29 $6.45 $6.10 $0.35 10,303,186.0 -3.13%

Peloton Interactive Inc 주식 (PTON) 연도별 가격 이력

이 심층 분석에서는 Peloton Interactive Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTON 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Peloton Interactive Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Peloton Interactive Inc 주식 (PTON) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $8.88 $6.45 $2.43 285,370,043.0 +7.56%
2025-07 $7.48 $6.10 $1.38 242,095,711.0 +2.88%
2025-06 $7.99 $6.03 $1.96 299,277,034.0 -2.25%
2025-05 $7.79 $5.82 $1.97 331,894,772.0 +3.05%
2025-04 $7.03 $4.63 $2.40 257,262,435.0 +9.02%
2025-03 $7.74 $5.54 $2.20 305,531,610.0 -16.07%
2025-02 $10.25 $7.19 $3.06 360,169,160.0 -2.84%
2025-01 $9.50 $7.67 $1.83 208,538,969.0 -10.92%

Peloton Interactive Inc 주식 (PTON) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $10.89 $8.78 $2.12 237,984,047.0 -13.35%
2024-11 $10.39 $7.21 $3.18 388,535,208.0 +21.65%
2024-10 $8.92 $4.25 $4.67 427,333,011.0 +81.62%
2024-09 $5.25 $4.19 $1.06 243,837,005.0 +0.43%
2024-08 $5.26 $2.83 $2.43 512,477,013.0 +30.90%
2024-07 $4.04 $3.18 $0.86 222,582,261.0 +5.33%
2024-06 $3.99 $3.19 $0.80 230,666,490.0 -7.14%
2024-05 $4.81 $2.70 $2.11 569,307,053.0 +17.04%
2024-04 $4.37 $2.91 $1.46 251,161,873.0 -27.42%
2024-03 $4.96 $4.04 $0.92 210,810,322.0 -5.20%
2024-02 $5.30 $3.96 $1.34 334,397,821.0 -18.71%
2024-01 $7.24 $5.31 $1.93 366,511,070.0 -8.70%

Peloton Interactive Inc 주식 (PTON) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $6.67 $5.28 $1.39 210,548,381.0 +7.60%
2023-11 $6.03 $4.30 $1.73 244,248,300.0 +18.91%
2023-10 $5.54 $4.28 $1.26 223,189,086.0 -5.74%
2023-09 $6.71 $4.30 $2.41 256,804,011.0 -20.85%
2023-08 $9.71 $5.05 $4.67 267,744,290.0 -34.29%
2023-07 $9.87 $7.40 $2.47 182,320,062.0 +26.27%
2023-06 $9.82 $7.14 $2.68 247,807,436.0 +5.63%
2023-05 $9.19 $6.62 $2.57 251,582,857.0 -18.02%
2023-04 $12.02 $8.53 $3.49 137,226,775.0 -21.69%
2023-03 $14.36 $9.09 $5.27 226,519,567.0 -12.23%
2023-02 $17.83 $12.47 $5.35 325,103,014.0 -0.08%
2023-01 $13.37 $7.89 $5.48 239,881,910.0 +62.85%
$36.19
price up icon 1.17%
$52.10
price down icon 0.25%
leisure FUN
$23.73
price down icon 1.12%
$78.02
price down icon 2.82%
leisure MAT
$18.53
price up icon 0.00%
자본화:     |  볼륨(24시간):