The highest closing price for Peloton Interactive (PTON) last month was $8.50, on October 31. It was up 82.8% for the month. The latest price is $10.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
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 |
October 23 2024 | $5.63 | $6.32 | $5.55 | $6.27 | 34,386,754 |
October 22 2024 | $5.66 | $5.89 | $5.32 | $5.65 | 18,659,811 |
October 21 2024 | $5.79 | $5.91 | $5.38 | $5.48 | 12,942,540 |
October 18 2024 | $5.35 | $6.19 | $5.35 | $5.84 | 29,878,391 |
October 17 2024 | $5.23 | $5.31 | $5.15 | $5.27 | 7,196,503 |
October 16 2024 | $5.28 | $5.32 | $5.15 | $5.26 | 11,220,440 |
October 15 2024 | $5.60 | $5.60 | $5.10 | $5.21 | 14,671,480 |
October 14 2024 | $4.92 | $5.49 | $4.75 | $5.40 | 20,873,561 |
October 11 2024 | $4.74 | $4.94 | $4.74 | $4.91 | 7,529,939 |
October 10 2024 | $4.62 | $4.76 | $4.57 | $4.74 | 6,175,271 |
October 09 2024 | $4.58 | $4.92 | $4.57 | $4.72 | 7,275,012 |
October 08 2024 | $4.60 | $4.67 | $4.54 | $4.58 | 4,850,406 |
October 07 2024 | $4.71 | $4.77 | $4.52 | $4.58 | 6,862,582 |
October 04 2024 | $4.83 | $4.89 | $4.60 | $4.70 | 13,572,480 |
October 03 2024 | $4.55 | $4.69 | $4.49 | $4.66 | 7,493,822 |
October 02 2024 | $4.25 | $4.72 | $4.25 | $4.62 | 12,205,460 |
October 01 2024 | $4.65 | $4.68 | $4.32 | $4.34 | 12,245,120 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
