The lowest closing price for Peloton Interactive (PTON) this year was $2.88, on August 14. It is up 63.3% for the year. The latest price is $9.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 27 2024 | $9.55 | $9.81 | $9.28 | $9.73 | 9,912,397 |
November 26 2024 | $9.43 | $10.10 | $9.42 | $9.65 | 15,825,712 |
November 25 2024 | $9.83 | $9.88 | $9.45 | $9.58 | 14,144,296 |
November 22 2024 | $9.40 | $9.78 | $9.21 | $9.54 | 20,356,968 |
November 21 2024 | $8.32 | $9.20 | $8.26 | $9.06 | 20,850,660 |
November 20 2024 | $7.87 | $8.42 | $7.77 | $8.36 | 16,033,530 |
November 19 2024 | $7.43 | $7.96 | $7.31 | $7.94 | 10,686,080 |
November 18 2024 | $7.71 | $7.81 | $7.36 | $7.58 | 13,952,690 |
November 15 2024 | $8.03 | $8.05 | $7.62 | $7.75 | 15,121,060 |
November 14 2024 | $8.32 | $8.46 | $7.99 | $8.00 | 11,359,580 |
November 13 2024 | $8.45 | $8.68 | $8.23 | $8.31 | 9,350,250 |
November 12 2024 | $8.35 | $8.52 | $8.21 | $8.31 | 11,375,530 |
November 11 2024 | $8.92 | $8.97 | $8.37 | $8.58 | 18,993,340 |
November 08 2024 | $7.97 | $8.95 | $7.94 | $8.90 | 28,100,051 |
November 07 2024 | $7.93 | $8.27 | $7.82 | $8.02 | 20,200,439 |
November 06 2024 | $7.73 | $8.01 | $7.44 | $7.93 | 24,757,631 |
November 05 2024 | $7.42 | $8.03 | $7.37 | $7.66 | 37,448,238 |
November 04 2024 | $7.84 | $7.99 | $7.36 | $7.51 | 37,205,633 |
November 01 2024 | $8.47 | $8.76 | $7.21 | $7.25 | 44,046,727 |
October 31 2024 | $7.88 | $8.92 | $7.67 | $8.50 | 114,868,094 |
October 30 2024 | $6.67 | $6.90 | $6.47 | $6.65 | 25,425,689 |
October 29 2024 | $6.41 | $6.79 | $6.26 | $6.78 | 17,777,039 |
October 28 2024 | $6.43 | $6.49 | $6.31 | $6.40 | 14,707,980 |
October 25 2024 | $6.17 | $6.39 | $6.11 | $6.28 | 14,422,570 |
October 24 2024 | $6.27 | $6.39 | $6.05 | $6.14 | 18,246,039 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
