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 )

3.395 +0.125 (+3.82%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.590 3.590 3.240 3.270 67,979,720 -0.64(-16.37%)
May 20, 2024 3.890 4.000 3.770 3.910 14,203,669 -0.01(-0.26%)
May 17, 2024 3.860 4.055 3.815 3.920 11,062,310 +0.03(+0.77%)
May 16, 2024 4.030 4.180 3.820 3.890 18,184,700 -0.18(-4.42%)
May 15, 2024 4.320 4.380 4.045 4.070 14,541,222 -0.16(-3.78%)
May 14, 2024 4.360 4.810 4.195 4.230 27,452,240 +0.04(+0.95%)
May 13, 2024 4.330 4.540 4.190 4.190 18,723,692 -0.02(-0.48%)
May 10, 2024 4.470 4.510 4.170 4.210 12,321,371 -0.25(-5.61%)
May 09, 2024 3.950 4.470 3.940 4.460 22,396,780 +0.52(+13.20%)
May 08, 2024 3.940 3.950 3.740 3.940 22,292,728 -0.15(-3.67%)
May 07, 2024 4.130 4.190 3.850 4.090 59,343,508 +0.55(+15.54%)
May 06, 2024 3.390 3.670 3.370 3.540 22,985,736 +0.12(+3.36%)
May 03, 2024 3.170 3.610 3.170 3.425 34,797,804 +0.29(+9.42%)
May 02, 2024 3.610 3.800 2.700 3.130 62,181,336 -0.09(-2.80%)
May 01, 2024 3.150 3.385 3.075 3.220 19,281,104 +0.11(+3.54%)
Apr 30, 2024 3.200 3.300 3.105 3.110 10,916,435 -0.19(-5.76%)
Apr 29, 2024 3.190 3.335 3.160 3.300 11,540,807 +0.14(+4.43%)
Apr 26, 2024 3.060 3.235 3.020 3.160 10,242,493 +0.13(+4.29%)
Apr 25, 2024 3.000 3.060 2.910 3.030 10,131,806 -0.03(-0.98%)
Apr 24, 2024 3.150 3.170 3.000 3.060 9,938,249 -0.07(-2.24%)
Apr 23, 2024 3.050 3.280 3.040 3.130 9,759,128 +0.08(+2.62%)
Apr 22, 2024 3.050 3.080 2.920 3.050 13,461,330 +0.02(+0.66%)
Apr 19, 2024 3.000 3.150 2.970 3.030 10,341,793 -0.03(-0.98%)
Apr 18, 2024 3.080 3.225 3.020 3.060 10,722,833 -0.03(-0.97%)
Apr 17, 2024 3.110 3.210 3.050 3.090 12,886,807 -0.01(-0.32%)
Apr 16, 2024 3.240 3.250 3.065 3.100 15,218,505 -0.19(-5.78%)
Apr 15, 2024 3.550 3.570 3.270 3.290 12,882,502 -0.26(-7.32%)
Apr 12, 2024 3.670 3.710 3.500 3.550 7,786,320 -0.17(-4.57%)
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 10,295,615 -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%)
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.