PTON - PELOTON INTERACTIVE, INC.
IEX Last Trade
10.15
-0.130 -1.281%
Share volume: 237,218
Last Updated: Fri 27 Dec 2024 02:30:21 PM CET
Sporting and Athletic Goods Manufacturing:
-0.17%
PREVIOUS CLOSE
CHG
CHG%
$10.28
-0.13
-1.26%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $9.32 | $9.32 | $9.51 | $9.51 | $9.20 | $9.20 | $9.36 | $9.36 | 3,915,574 | $3,906,088.00 |
| 12/23/2024 | $9.29 | $9.29 | $9.35 | $9.35 | $8.94 | $8.94 | $9.27 | $9.27 | 8,212,265 | $8,212,265.00 |
| 12/20/2024 | $9.06 | $9.06 | $9.56 | $9.56 | $8.93 | $8.93 | $9.38 | $9.38 | 14,007,770 | $13,304,991.00 |
| 12/19/2024 | $9.59 | $9.59 | $9.75 | $9.75 | $9.20 | $9.20 | $9.23 | $9.23 | 10,401,261 | $10,401,261.00 |
| 12/18/2024 | $10.70 | $10.70 | $10.77 | $10.77 | $9.30 | $9.30 | $9.44 | $9.44 | 14,752,173 | $14,752,173.00 |
| 12/17/2024 | $10.17 | $10.17 | $10.90 | $10.90 | $10.15 | $10.15 | $10.57 | $10.57 | 14,476,637 | $14,476,637.00 |
| 12/16/2024 | $9.57 | $9.57 | $10.33 | $10.33 | $9.43 | $9.43 | $10.25 | $10.25 | 15,238,039 | $15,238,039.00 |
| 12/13/2024 | $9.42 | $9.42 | $9.70 | $9.70 | $9.24 | $9.24 | $9.58 | $9.58 | 8,696,340 | $8,696,340.00 |