home / stock / pton / pton quote
Last: | $ |
---|---|
Change Percent: | -1.08% |
Open: | $28.84 |
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.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $28.84 | $28.34 | $29.21 | $28.25 | 2,426,190 | 02-12-2020 |
$ | $28.75 | $28.65 | $29.18 | $28.20 | 2,392,373 | 02-11-2020 |
$ | $27.83 | $28.60 | $29.0599 | $27.62 | 3,757,865 | 02-10-2020 |
$ | $28.59 | $27.86 | $28.59 | $27.05 | 7,791,041 | 02-07-2020 |
$ | $29.94 | $29.00 | $30.75 | $28.82 | 12,083,573 | 02-06-2020 |
$ | $34.04 | $32.70 | $34.09 | $31.64 | 8,314,565 | 02-05-2020 |
$ | $33.91 | $33.47 | $34.60 | $33.28 | 7,648,606 | 02-04-2020 |
$ | $32.87 | $33.37 | $33.50 | $31.94 | 4,806,561 | 02-03-2020 |
$ | $32.25 | $32.36 | $32.52 | $31.0206 | 3,357,252 | 01-31-2020 |
$ | $31.25 | $32.26 | $32.30 | $31.25 | 3,748,183 | 01-30-2020 |
$ | $32.36 | $31.50 | $32.36 | $30.81 | 3,475,432 | 01-29-2020 |
$ | $31.56 | $31.38 | $31.65 | $30.56 | 3,735,552 | 01-28-2020 |
$ | $29.67 | $31.25 | $31.38 | $29.20 | 4,225,038 | 01-27-2020 |
$ | $30.08 | $30.50 | $30.77 | $28.85 | 5,253,246 | 01-24-2020 |
$ | $30.69 | $30.06 | $31.59 | $29.96 | 3,267,179 | 01-23-2020 |
$ | $32.32 | $30.68 | $33.20 | $30.53 | 5,239,506 | 01-22-2020 |
$ | $31.69 | $32.00 | $33.70 | $31.60 | 4,903,683 | 01-21-2020 |
$ | $31.00 | $31.70 | $31.95 | $30.7826 | 3,831,288 | 01-20-2020 |
$ | $31.00 | $31.70 | $31.95 | $30.7826 | 3,825,526 | 01-17-2020 |
$ | $31.10 | $30.83 | $31.80 | $30.36 | 5,700,338 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
Peloton Interactive Inc. Company Name:
PTON Stock Symbol:
NYSE Market:
Peloton Interactive Inc. Website:
2024-07-18 08:00:00 ET The Nasdaq Composite index is up 20% this year, and it's trading near a record high. But some technology stocks are yet to join in on the rally. SentinelOne (NYSE: S) is down 23% year to date, although it's comfortably off its worst levels. The company...
2024-07-13 16:00:00 ET Peloton (NASDAQ: PTON) is one of the worst-performing, hyped-up stocks in recent memory. The connected fitness provider that sells exercise bikes, treadmills, and workout subscriptions is off 98% from all-time highs, meaning every $100 invested at the peak is ...