Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Peloton Interactive Inc (1PTON)
Peloton Interactive Inc (1PTON) Historical

1PTON Peloton Interactive Inc

8.488

0.00 (0.00%)

Dec 26 2024 - Closed

Delayed by 15 minutes

1PTON Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 23 2024	8.488	0.00	0.00%	8.488	8.488	8.488	0.00
Dec 20 2024	8.488	-1.43	-14.39%	8.72	8.72	8.30	702
Dec 19 2024	9.915	0.00	0.00%	9.915	9.915	9.915	0.00
Dec 18 2024	9.915	-0.07	-0.65%	10.242	10.252	9.915	1,682
Dec 17 2024	9.98	0.66	7.06%	10.03	10.03	9.98	520
Dec 16 2024	9.322	0.00	0.00%	9.322	9.322	9.322	0.00
Dec 13 2024	9.322	0.00	0.00%	9.322	9.322	9.322	0.00
Dec 12 2024	9.322	0.44	4.93%	9.322	9.322	9.322	52
Dec 11 2024	8.884	0.00	0.00%	8.884	8.884	8.884	0.00
Dec 10 2024	8.884	0.00	0.00%	8.884	8.884	8.884	0.00
Dec 09 2024	8.884	0.00	0.00%	8.884	8.884	8.884	0.00
Dec 06 2024	8.884	0.00	0.00%	8.884	8.884	8.884	0.00
Dec 05 2024	8.884	-0.72	-7.45%	8.811	8.884	8.811	540
Dec 04 2024	9.599	-0.01	-0.11%	9.599	9.599	9.599	380
Dec 03 2024	9.61	0.27	2.93%	9.61	9.61	9.61	380
Dec 02 2024	9.336	-0.14	-1.44%	9.708	9.708	9.336	830
Nov 29 2024	9.472	0.22	2.36%	9.384	9.472	9.384	600
Nov 28 2024	9.254	0.00	0.00%	9.254	9.254	9.254	0.00
Nov 27 2024	9.254	0.28	3.07%	9.047	9.254	9.047	697
Nov 26 2024	8.978	-0.01	-0.13%	8.978	8.978	8.978	150
Nov 25 2024	8.99	0.00	0.00%	8.99	8.99	8.99	0.00
Nov 22 2024	8.99	0.81	9.86%	9.115	9.20	8.99	2,258
Nov 21 2024	8.183	0.66	8.82%	7.95	8.183	7.95	2,270
Nov 20 2024	7.52	-0.27	-3.40%	7.522	7.53	7.52	2,010
Nov 19 2024	7.785	0.00	0.00%	7.785	7.785	7.785	0.00
Nov 18 2024	7.785	0.00	0.00%	7.785	7.785	7.785	0.00
Nov 15 2024	7.785	0.00	0.00%	7.785	7.785	7.785	0.00
Nov 14 2024	7.785	-0.28	-3.47%	7.785	7.785	7.785	100
Nov 13 2024	8.065	0.19	2.46%	8.065	8.065	8.065	200
Nov 12 2024	7.871	-0.83	-9.53%	7.868	7.897	7.671	236
Nov 11 2024	8.70	0.96	12.48%	7.735	8.754	7.735	1,570
Nov 08 2024	7.735	0.24	3.15%	7.842	7.842	7.735	705
Nov 07 2024	7.499	0.00	0.00%	7.499	7.499	7.499	0.00
Nov 06 2024	7.499	0.29	3.99%	7.394	7.611	7.394	1,236
Nov 05 2024	7.211	0.00	0.00%	7.211	7.211	7.211	0.00
Nov 04 2024	7.211	-0.47	-6.12%	6.528	7.211	6.506	663
Nov 01 2024	7.681	-0.15	-1.92%	7.742	7.742	7.681	660
Oct 31 2024	7.831	1.60	25.72%	6.207	7.831	6.207	2,203
Oct 30 2024	6.229	0.50	8.65%	6.317	6.317	6.208	1,618
Oct 29 2024	5.733	0.00	0.00%	5.733	5.733	5.733	0.00
Oct 28 2024	5.733	0.00	0.00%	5.733	5.733	5.733	0.00
Oct 25 2024	5.733	-0.08	-1.38%	5.885	5.885	5.733	354
Oct 24 2024	5.813	0.59	11.32%	5.778	5.813	5.778	1,370
Oct 23 2024	5.222	0.00	0.00%	5.222	5.222	5.222	0.00
Oct 22 2024	5.222	0.79	17.76%	5.263	5.263	5.222	2,900
Oct 21 2024	4.4345	0.00	0.00%	4.4345	4.4345	4.4345	0.00
Oct 18 2024	4.4345	0.00	0.00%	4.4345	4.4345	4.4345	0.00
Oct 17 2024	4.4345	0.00	0.00%	4.4345	4.4345	4.4345	0.00
Oct 16 2024	4.4345	0.00	0.00%	4.4345	4.4345	4.4345	0.00
Oct 15 2024	4.4345	0.00	0.00%	4.4345	4.4345	4.4345	0.00
Oct 14 2024	4.4345	0.36	8.73%	4.4345	4.4345	4.4345	50
Oct 11 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 10 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 09 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 08 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 07 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 04 2024	4.0785	0.00	0.00%	4.0785	4.0785	4.0785	0.00
Oct 03 2024	4.0785	0.20	5.25%	4.0785	4.0785	4.0785	150
Oct 02 2024	3.875	-0.73	-15.76%	3.77	3.875	3.59	80
Oct 01 2024	4.60	0.00	0.00%	4.60	4.60	4.60	0.00
Sep 30 2024	4.60	0.00	0.00%	4.60	4.60	4.60	0.00

Peloton Interactive

XS2651529708 20270913 17...

Xtrackers II USD Overnig...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions