The closing price for Peloton Interactive (PTON) in June 2022 was $9.18, on June 30, 2022. It was down 33.9% for the month. The latest price is $8.56.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2022 | $9.38 | $9.42 | $8.74 | $9.18 | 11,784,110 |
June 29 2022 | $9.78 | $9.81 | $9.11 | $9.45 | 11,346,330 |
June 28 2022 | $10.70 | $10.94 | $9.82 | $9.86 | 7,490,453 |
June 27 2022 | $11.12 | $11.22 | $10.30 | $10.79 | 8,559,712 |
June 24 2022 | $10.52 | $11.02 | $10.39 | $11.01 | 18,093,180 |
June 23 2022 | $9.85 | $10.56 | $9.61 | $10.51 | 9,816,528 |
June 22 2022 | $9.54 | $10.24 | $9.51 | $9.77 | 9,321,032 |
June 21 2022 | $9.89 | $10.33 | $9.68 | $9.70 | 9,044,704 |
June 17 2022 | $9.43 | $9.92 | $9.37 | $9.74 | 9,527,374 |
June 16 2022 | $9.75 | $9.97 | $9.29 | $9.45 | 10,372,650 |
June 15 2022 | $9.61 | $10.24 | $9.61 | $10.13 | 10,847,500 |
June 14 2022 | $9.97 | $10.08 | $9.45 | $9.58 | 10,078,390 |
June 13 2022 | $10.01 | $10.35 | $9.61 | $9.84 | 13,492,690 |
June 10 2022 | $10.90 | $11.08 | $10.46 | $10.51 | 12,983,800 |
June 09 2022 | $12.07 | $12.10 | $11.10 | $11.12 | 15,193,370 |
June 08 2022 | $12.42 | $13.01 | $12.13 | $12.19 | 10,673,530 |
June 07 2022 | $12.22 | $12.53 | $11.90 | $12.43 | 14,529,390 |
June 06 2022 | $12.65 | $12.87 | $12.29 | $12.48 | 9,051,057 |
June 03 2022 | $13.02 | $13.10 | $12.37 | $12.53 | 8,510,214 |
June 02 2022 | $12.99 | $13.41 | $12.92 | $13.17 | 13,431,420 |
June 01 2022 | $13.88 | $14.31 | $12.89 | $12.94 | 13,768,070 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
