Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Peloton Interactive Inc (NQ: PTON )

3.710 -0.010 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 3.710 3.769 3.575 3.720 8,390,259 +0.07(+1.92%)
Apr 10, 2024 3.760 3.770 3.560 3.650 14,750,064 -0.30(-7.59%)
Apr 09, 2024 3.720 4.030 3.720 3.950 10,258,812 +0.21(+5.61%)
Apr 08, 2024 3.660 3.820 3.650 3.740 7,099,440 +0.12(+3.31%)
Apr 05, 2024 3.750 3.820 3.570 3.620 20,300,808 -0.19(-4.99%)
Apr 04, 2024 4.100 4.170 3.770 3.810 14,981,889 -0.22(-5.46%)
Apr 03, 2024 4.020 4.070 3.965 4.030 9,373,146 -0.03(-0.74%)
Apr 02, 2024 4.190 4.200 4.015 4.060 10,295,620 -0.22(-5.14%)
Apr 01, 2024 4.340 4.370 4.170 4.280 12,919,777 -0.00(-0.12%)
Mar 28, 2024 4.420 4.310 4.280 4.285 8,246,894 -0.13(-3.05%)
Mar 27, 2024 4.190 4.430 4.155 4.420 10,039,326 +0.26(+6.25%)
Mar 26, 2024 4.190 4.350 4.150 4.160 11,566,913 -0.01(-0.24%)
Mar 25, 2024 4.190 4.339 4.124 4.170 14,403,203 -0.03(-0.71%)
Mar 22, 2024 4.390 4.390 4.040 4.200 20,406,904 -0.21(-4.76%)
Mar 21, 2024 4.460 4.600 4.410 4.410 8,551,503 -0.04(-0.90%)
Mar 20, 2024 4.250 4.490 4.205 4.450 8,587,719 +0.19(+4.46%)
Mar 19, 2024 4.310 4.370 4.250 4.260 5,690,010 -0.10(-2.29%)
Mar 18, 2024 4.350 4.390 4.240 4.360 6,613,403 +0.04(+0.93%)
Mar 15, 2024 4.350 4.580 4.310 4.320 10,790,230 -0.03(-0.69%)
Mar 14, 2024 4.400 4.465 4.180 4.350 12,529,333 -0.06(-1.36%)
Mar 13, 2024 4.580 4.810 4.400 4.410 9,809,602 -0.23(-4.96%)
Mar 12, 2024 4.720 4.770 4.570 4.640 7,072,268 -0.07(-1.49%)
Mar 11, 2024 4.700 4.960 4.640 4.710 8,848,996 +0.03(+0.64%)
Mar 08, 2024 4.530 4.760 4.490 4.680 13,728,075 +0.16(+3.54%)
Mar 07, 2024 4.430 4.580 4.240 4.520 14,967,161 +0.12(+2.73%)
Mar 06, 2024 4.310 4.460 4.215 4.400 10,581,648 +0.14(+3.29%)
Mar 05, 2024 4.290 4.380 4.220 4.260 9,474,228 -0.09(-2.07%)
Mar 04, 2024 4.630 4.630 4.330 4.350 8,855,703 -0.25(-5.43%)
Mar 01, 2024 4.500 4.720 4.400 4.600 10,410,360 +0.08(+1.77%)
Feb 29, 2024 4.740 4.850 4.500 4.520 10,979,438 -0.12(-2.59%)
Feb 28, 2024 4.610 4.760 4.530 4.640 8,014,176 -0.06(-1.28%)
Feb 27, 2024 4.650 4.790 4.560 4.700 12,427,819 +0.13(+2.84%)
Feb 26, 2024 4.330 4.590 4.300 4.570 13,801,403 +0.22(+5.06%)
Feb 23, 2024 4.260 4.370 4.170 4.350 8,699,065 +0.08(+1.87%)
Feb 22, 2024 4.320 4.340 4.210 4.270 7,430,318 -0.01(-0.23%)
Feb 21, 2024 4.320 4.360 4.240 4.280 6,778,357 -0.07(-1.61%)
Feb 20, 2024 4.450 4.470 4.280 4.350 9,383,056 -0.19(-4.19%)
Feb 16, 2024 4.540 4.620 4.420 4.540 10,218,746 -0.12(-2.58%)
Feb 15, 2024 4.690 4.820 4.610 4.660 8,840,167 -0.05(-1.06%)
Feb 14, 2024 4.550 4.720 4.520 4.710 8,423,996 +0.26(+5.84%)
Feb 13, 2024 4.600 4.650 4.420 4.450 12,892,704 -0.36(-7.48%)
Feb 12, 2024 4.590 5.065 4.550 4.810 17,367,664 +0.26(+5.71%)
Feb 09, 2024 4.580 4.695 4.460 4.550 12,029,661 +0.02(+0.44%)
Feb 08, 2024 4.370 4.580 4.260 4.530 15,143,701 +0.14(+3.19%)
Feb 07, 2024 4.340 4.470 4.290 4.390 11,725,025 +0.01(+0.23%)
Feb 06, 2024 4.050 4.440 4.000 4.380 19,970,102 +0.36(+8.96%)
Feb 05, 2024 4.200 4.200 3.960 4.020 19,531,162 -0.22(-5.19%)
Feb 02, 2024 4.310 4.500 4.100 4.240 37,002,616 +0.03(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.