PTON - PELOTON INTERACTIVE, INC.
6.51
-0.470 -7.220%
Share volume: 36,124,064
Last Updated: 05-08-2025
Recreation/Toys:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.98
-0.47
-0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $6.30 | $6.30 | $6.83 | $6.83 | $5.82 | $5.82 | $6.51 | $6.51 | 36,124,064 | $36,124,064.00 |
| 05-07-2025 | $6.99 | $6.99 | $7.11 | $7.11 | $6.91 | $6.91 | $6.98 | $6.98 | 13,541,103 | $13,541,103.00 |
| 05-06-2025 | $6.71 | $6.71 | $7.01 | $7.01 | $6.62 | $6.62 | $6.99 | $6.99 | 11,872,222 | $11,872,222.00 |
| 05-05-2025 | $6.73 | $6.73 | $7.14 | $7.14 | $6.59 | $6.59 | $6.89 | $6.89 | 16,940,168 | $16,940,168.00 |
| 05-02-2025 | $7.00 | $7.00 | $7.03 | $7.03 | $6.81 | $6.81 | $6.82 | $6.82 | 9,245,346 | $9,245,346.00 |
| 05-01-2025 | $7.02 | $7.02 | $7.07 | $7.07 | $6.76 | $6.76 | $6.85 | $6.85 | 8,784,889 | $8,784,889.00 |
| 04-30-2025 | $6.65 | $6.65 | $6.91 | $6.91 | $6.44 | $6.44 | $6.89 | $6.89 | 10,819,792 | $10,819,792.00 |
| 04-29-2025 | $6.55 | $6.55 | $7.03 | $7.03 | $6.47 | $6.47 | $6.93 | $6.93 | 13,961,356 | $13,961,356.00 |
| 04-28-2025 | $6.54 | $6.54 | $6.70 | $6.70 | $6.39 | $6.39 | $6.60 | $6.60 | 14,087,861 | $14,087,861.00 |
| 04-25-2025 | $6.24 | $6.24 | $6.36 | $6.36 | $6.17 | $6.17 | $6.29 | $6.29 | 9,492,984 | $9,492,984.00 |
