PTON Quote, Trading Chart, Peloton Interactive Inc.

home / stock / pton / pton quote

Stock Information
Company Name: Peloton Interactive Inc.
Stock Symbol: PTON
Market: NYSE
Menu
PTON PTON Quote PTON Short PTON News PTON Articles PTON Message Board
Get PTON Alerts

News, Short Squeeze, Breakout and More Instantly...
PTON Quote
Last:$28.34
Change Percent:-1.08%
Open:$28.84
Previous Close:$28.34
High:$29.21
Low:$28.25
Volume:2,426,190
Last Trade Date Time:02/12/2020 04:43:52 pm
Quotes are delayed by 15 to 20 minutes.
PTON Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$28.84
Close:$28.34
High:$29.21
Low:$28.25
Volume:2,426,190
Date:2020-02-11
Open:$28.75
Close:$28.65
High:$29.18
Low:$28.20
Volume:2,392,373
Date:2020-02-10
Open:$27.83
Close:$28.60
High:$29.0599
Low:$27.62
Volume:3,757,865
Date:2020-02-07
Open:$28.59
Close:$27.86
High:$28.59
Low:$27.05
Volume:7,791,041
Date:2020-02-06
Open:$29.94
Close:$29.00
High:$30.75
Low:$28.82
Volume:12,083,573
Date:2020-02-05
Open:$34.04
Close:$32.70
High:$34.09
Low:$31.64
Volume:8,314,565
Date:2020-02-04
Open:$33.91
Close:$33.47
High:$34.60
Low:$33.28
Volume:7,648,606
Date:2020-02-03
Open:$32.87
Close:$33.37
High:$33.50
Low:$31.94
Volume:4,806,561
Date:2020-01-31
Open:$32.25
Close:$32.36
High:$32.52
Low:$31.0206
Volume:3,357,252
Date:2020-01-30
Open:$31.25
Close:$32.26
High:$32.30
Low:$31.25
Volume:3,748,183
Date:2020-01-29
Open:$32.36
Close:$31.50
High:$32.36
Low:$30.81
Volume:3,475,432
Date:2020-01-28
Open:$31.56
Close:$31.38
High:$31.65
Low:$30.56
Volume:3,735,552
Date:2020-01-27
Open:$29.67
Close:$31.25
High:$31.38
Low:$29.20
Volume:4,225,038
Date:2020-01-24
Open:$30.08
Close:$30.50
High:$30.77
Low:$28.85
Volume:5,253,246
Date:2020-01-23
Open:$30.69
Close:$30.06
High:$31.59
Low:$29.96
Volume:3,267,179
Date:2020-01-22
Open:$32.32
Close:$30.68
High:$33.20
Low:$30.53
Volume:5,239,506
Date:2020-01-21
Open:$31.69
Close:$32.00
High:$33.70
Low:$31.60
Volume:4,903,683
Date:2020-01-20
Open:$31.00
Close:$31.70
High:$31.95
Low:$30.7826
Volume:3,831,288
Date:2020-01-17
Open:$31.00
Close:$31.70
High:$31.95
Low:$30.7826
Volume:3,825,526
Date:2020-01-16
Open:$31.10
Close:$30.83
High:$31.80
Low:$30.36
Volume:5,700,338