The closing price for Peloton Interactive (PTON) in 2022 was $7.94, on December 30, 2022. It was down 78% for the year. The latest price is $6.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $7.85 | $8.03 | $7.68 | $7.94 | 10,481,530 |
December 29 2022 | $8.05 | $8.31 | $7.92 | $8.09 | 8,878,116 |
December 28 2022 | $8.12 | $8.31 | $7.86 | $7.88 | 9,501,641 |
December 27 2022 | $8.79 | $8.81 | $8.12 | $8.14 | 12,128,550 |
December 23 2022 | $9.21 | $9.24 | $8.66 | $8.89 | 7,653,813 |
December 22 2022 | $9.74 | $9.74 | $8.83 | $9.21 | 10,146,780 |
December 21 2022 | $10.47 | $10.61 | $9.86 | $9.88 | 11,384,410 |
December 20 2022 | $10.32 | $10.85 | $10.18 | $10.45 | 9,439,143 |
December 19 2022 | $10.59 | $10.63 | $10.23 | $10.48 | 6,284,162 |
December 16 2022 | $11.19 | $11.63 | $10.69 | $10.71 | 12,728,870 |
December 15 2022 | $11.91 | $12.11 | $11.21 | $11.36 | 11,910,490 |
December 14 2022 | $11.55 | $12.28 | $11.52 | $12.16 | 9,566,524 |
December 13 2022 | $12.42 | $12.58 | $11.41 | $11.71 | 13,802,430 |
December 12 2022 | $11.37 | $11.74 | $11.11 | $11.71 | 8,934,534 |
December 09 2022 | $12.42 | $12.47 | $11.48 | $11.51 | 11,560,920 |
December 08 2022 | $11.92 | $12.67 | $11.70 | $12.57 | 9,985,209 |
December 07 2022 | $12.27 | $12.77 | $11.85 | $11.85 | 11,052,490 |
December 06 2022 | $12.83 | $12.89 | $11.93 | $12.46 | 12,636,430 |
December 05 2022 | $13.06 | $13.35 | $12.75 | $12.92 | 14,984,440 |
December 02 2022 | $11.50 | $13.33 | $11.41 | $13.30 | 27,053,109 |
December 01 2022 | $11.49 | $11.86 | $10.99 | $11.77 | 11,875,610 |
November 30 2022 | $10.42 | $11.39 | $10.14 | $11.38 | 11,759,260 |
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 | 15,594,220 |
November 25 2022 | $9.84 | $10.13 | $9.79 | $10.06 | 3,608,431 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
