3.09
price down icon0.32%   -0.01
after-market  After Hours:  3.06  -0.03   -0.97%
loading

Peloton Interactive Inc Stock (PTON) Price History

The historical daily chart and data for Peloton Interactive Inc stock (PTON), show that the latest closing stock price as of April 17, 2024, is $3.09.
  • Peloton Interactive Inc all-time high stock price is $171.09, occurred on January 14, 2021.
  • The lowest Peloton Interactive Inc stock price recorded was $3.065 on April 16, 2024. Since then, Peloton Interactive Inc's stock price has risen over 0.82% to $3.09 now.
  • The 52-week high stock price for PTON is $10.13, representing a 227.73% increase from the current share price, occurred on April 18, 2023.
  • The 52-week low stock price for PTON is $3.065, indicating a -0.81% decrease from the current share price, occurred on April 16, 2024.
  • The closing price of Peloton Interactive Inc (PTON) stock in the beginning of 2023 was $35.20. The stock closed the year at $7.94, a loss of over -77.44% for the year.
The table below shows more information about PTON historical price data:
Date High Low High - Low Volume % Change
Apr 17, 2024 $3.21 $3.05 $0.16 12,865,508.0 -0.32%
Apr 16, 2024 $3.25 $3.06 $0.185 15,199,049.0 -5.78%
Apr 15, 2024 $3.57 $3.27 $0.30 12,856,258.0 -7.32%
Apr 12, 2024 $3.71 $3.50 $0.21 7,748,473.0 -4.57%
Apr 11, 2024 $3.77 $3.58 $0.1938 8,378,643.0 +1.92%
Apr 10, 2024 $3.77 $3.56 $0.21 14,730,807.0 -7.59%
Apr 09, 2024 $4.03 $3.72 $0.31 10,241,297.0 +5.76%
Apr 08, 2024 $3.82 $3.65 $0.17 6,739,806.0 +3.18%
Apr 05, 2024 $3.82 $3.57 $0.25 20,255,890.0 -4.99%
Apr 04, 2024 $4.17 $3.77 $0.40 14,835,760.0 -5.46%
Apr 03, 2024 $4.07 $3.96 $0.105 9,356,846.0 -0.74%
Apr 02, 2024 $4.20 $4.01 $0.185 10,278,316.0 -5.14%
Apr 01, 2024 $4.37 $4.17 $0.2003 12,905,261.0 -0.12%
Mar 28, 2024 $4.52 $4.28 $0.241 8,221,207.0 -3.05%
Mar 27, 2024 $4.43 $4.16 $0.275 10,024,100.0 +6.25%
Mar 26, 2024 $4.35 $4.15 $0.20 11,560,290.0 -0.24%
Mar 25, 2024 $4.34 $4.12 $0.2152 14,391,924.0 -0.71%
Mar 22, 2024 $4.39 $4.04 $0.35 20,367,434.0 -4.76%
Mar 21, 2024 $4.60 $4.41 $0.19 8,505,603.0 -0.90%
Mar 20, 2024 $4.49 $4.21 $0.285 8,550,187.0 +4.46%
Mar 19, 2024 $4.37 $4.25 $0.12 5,663,876.0 -2.29%

Peloton Interactive Inc Stock (PTON) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Peloton Interactive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Peloton Interactive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Peloton Interactive Inc Stock (PTON) Price History 2024

Month High Low High - Low Volume % Change
Apr, 2024 $4.37 $3.05 $1.32 169,257,422.0 -27.89%
Mar, 2024 $4.96 $4.04 $0.92 210,810,322.0 -5.20%
Feb, 2024 $5.30 $3.96 $1.34 334,397,821.0 -18.71%
Jan, 2024 $7.24 $5.31 $1.93 366,511,070.0 -8.70%

Peloton Interactive Inc Stock (PTON) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.67 $5.28 $1.39 210,548,381.0 +7.60%
Nov, 2023 $6.03 $4.30 $1.73 244,248,300.0 +18.91%
Oct, 2023 $5.54 $4.28 $1.26 223,189,086.0 -5.74%
Sep, 2023 $6.71 $4.30 $2.41 256,804,011.0 -20.85%
Aug, 2023 $9.71 $5.05 $4.67 267,744,290.0 -34.29%
Jul, 2023 $9.87 $7.40 $2.47 182,320,062.0 +26.27%
Jun, 2023 $9.82 $7.14 $2.68 247,807,436.0 +5.63%
May, 2023 $9.19 $6.62 $2.57 251,582,857.0 -18.02%
Apr, 2023 $12.02 $8.53 $3.49 137,226,775.0 -21.69%
Mar, 2023 $14.36 $9.09 $5.27 226,519,567.0 -12.23%
Feb, 2023 $17.83 $12.47 $5.35 325,103,014.0 -0.08%
Jan, 2023 $13.37 $7.89 $5.48 239,881,910.0 +62.85%

Peloton Interactive Inc Stock (PTON) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.35 $7.68 $5.67 241,954,993.0 -30.23%
Nov, 2022 $12.02 $7.24 $4.78 281,877,807.0 +35.48%
Oct, 2022 $9.42 $6.66 $2.76 343,670,296.0 +21.21%
Sep, 2022 $11.08 $6.82 $4.26 272,638,894.0 -31.99%
Aug, 2022 $14.32 $9.16 $5.16 462,694,291.0 +7.38%
Jul, 2022 $11.40 $8.22 $3.18 233,527,671.0 +3.38%
Jun, 2022 $14.31 $8.74 $5.57 233,418,688.0 -34.24%
May, 2022 $18.86 $11.25 $7.61 348,275,235.0 -20.50%
Apr, 2022 $27.95 $17.38 $10.57 174,581,835.0 -33.54%
Mar, 2022 $32.14 $20.11 $12.03 239,053,518.0 -9.08%
Feb, 2022 $40.35 $23.21 $17.14 700,965,269.0 +6.33%
Jan, 2022 $37.68 $22.81 $14.87 626,824,119.0 -23.57%
leisure FUN
$38.64
price down icon 1.93%
leisure SIX
$23.78
price down icon 2.26%
leisure LTH
$13.79
price down icon 2.89%
$15.67
price up icon 0.45%
$37.03
price down icon 1.80%
$51.16
price down icon 1.25%
Cap:     |  Volume (24h):