Get the Stockscreener App
3.64
4.90%
+0.17
Peloton Interactive Inc Stock (PTON) Price History
The historical daily chart and data for Peloton Interactive Inc stock (PTON), show that the latest closing stock price as of May 31, 2024, is $3.64.
- Peloton Interactive Inc all-time high stock price is $171.09, occurred on January 14, 2021.
- The lowest Peloton Interactive Inc stock price recorded was $2.70 on May 02, 2024. Since then, Peloton Interactive Inc's stock price has risen over 34.81% to $3.64 now.
- The 52-week high stock price for PTON is $9.87, representing a 171.15% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for PTON is $2.70, indicating a -25.82% decrease from the current share price, occurred on May 02, 2024.
- The closing price of Peloton Interactive Inc (PTON) stock in the beginning of 2023 was $35.20. The stock closed the year at $7.94, a loss of over -77.44% for the year.
The table below shows more information about PTON historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $3.64 | $3.45 | $0.19 | 19,745,620.0 | +4.90% |
| May 30, 2024 | $3.48 | $3.15 | $0.335 | 25,994,368.0 | +10.51% |
| May 29, 2024 | $3.16 | $2.91 | $0.25 | 16,309,600.0 | +5.02% |
| May 28, 2024 | $3.25 | $2.96 | $0.29 | 18,924,920.0 | -5.08% |
| May 24, 2024 | $3.29 | $3.15 | $0.14 | 11,348,133.0 | -2.48% |
| May 23, 2024 | $3.44 | $3.18 | $0.26 | 17,563,654.0 | -5.83% |
| May 22, 2024 | $3.53 | $3.27 | $0.26 | 33,957,926.0 | +4.89% |
| May 21, 2024 | $3.59 | $3.24 | $0.3499 | 67,903,807.0 | -16.37% |
| May 20, 2024 | $4.00 | $3.77 | $0.2299 | 13,801,327.0 | -0.26% |
| May 17, 2024 | $4.05 | $3.81 | $0.24 | 11,042,385.0 | +0.77% |
| May 16, 2024 | $4.18 | $3.82 | $0.3599 | 18,163,590.0 | -4.42% |
| May 15, 2024 | $4.38 | $4.04 | $0.335 | 14,224,514.0 | -3.78% |
| May 14, 2024 | $4.81 | $4.20 | $0.615 | 27,336,025.0 | +0.95% |
| May 13, 2024 | $4.54 | $4.19 | $0.35 | 18,689,962.0 | -0.48% |
| May 10, 2024 | $4.51 | $4.17 | $0.34 | 12,290,084.0 | -5.61% |
| May 09, 2024 | $4.47 | $3.94 | $0.53 | 22,327,771.0 | +13.20% |
| May 08, 2024 | $3.95 | $3.74 | $0.21 | 22,249,954.0 | -3.67% |
| May 07, 2024 | $4.19 | $3.85 | $0.34 | 59,139,211.0 | +15.54% |
| May 06, 2024 | $3.67 | $3.37 | $0.2999 | 22,930,795.0 | +3.36% |
| May 03, 2024 | $3.61 | $3.17 | $0.44 | 34,259,979.0 | +9.42% |
Peloton Interactive Inc Stock (PTON) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Peloton Interactive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Peloton Interactive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Peloton Interactive Inc Stock (PTON) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $4.81 | $2.70 | $2.11 | 589,052,673.0 | +17.04% |
| Apr, 2024 | $4.37 | $2.91 | $1.46 | 251,161,873.0 | -27.42% |
| Mar, 2024 | $4.96 | $4.04 | $0.92 | 210,810,322.0 | -5.20% |
| Feb, 2024 | $5.30 | $3.96 | $1.34 | 334,397,821.0 | -18.71% |
| Jan, 2024 | $7.24 | $5.31 | $1.93 | 366,511,070.0 | -8.70% |
Peloton Interactive Inc Stock (PTON) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.67 | $5.28 | $1.39 | 210,548,381.0 | +7.60% |
| Nov, 2023 | $6.03 | $4.30 | $1.73 | 244,248,300.0 | +18.91% |
| Oct, 2023 | $5.54 | $4.28 | $1.26 | 223,189,086.0 | -5.74% |
| Sep, 2023 | $6.71 | $4.30 | $2.41 | 256,804,011.0 | -20.85% |
| Aug, 2023 | $9.71 | $5.05 | $4.67 | 267,744,290.0 | -34.29% |
| Jul, 2023 | $9.87 | $7.40 | $2.47 | 182,320,062.0 | +26.27% |
| Jun, 2023 | $9.82 | $7.14 | $2.68 | 247,807,436.0 | +5.63% |
| May, 2023 | $9.19 | $6.62 | $2.57 | 251,582,857.0 | -18.02% |
| Apr, 2023 | $12.02 | $8.53 | $3.49 | 137,226,775.0 | -21.69% |
| Mar, 2023 | $14.36 | $9.09 | $5.27 | 226,519,567.0 | -12.23% |
| Feb, 2023 | $17.83 | $12.47 | $5.35 | 325,103,014.0 | -0.08% |
| Jan, 2023 | $13.37 | $7.89 | $5.48 | 239,881,910.0 | +62.85% |
Peloton Interactive Inc Stock (PTON) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.35 | $7.68 | $5.67 | 241,954,993.0 | -30.23% |
| Nov, 2022 | $12.02 | $7.24 | $4.78 | 281,877,807.0 | +35.48% |
| Oct, 2022 | $9.42 | $6.66 | $2.76 | 343,670,296.0 | +21.21% |
| Sep, 2022 | $11.08 | $6.82 | $4.26 | 272,638,894.0 | -31.99% |
| Aug, 2022 | $14.32 | $9.16 | $5.16 | 462,694,291.0 | +7.38% |
| Jul, 2022 | $11.40 | $8.22 | $3.18 | 233,527,671.0 | +3.38% |
| Jun, 2022 | $14.31 | $8.74 | $5.57 | 233,418,688.0 | -34.24% |
| May, 2022 | $18.86 | $11.25 | $7.61 | 348,275,235.0 | -20.50% |
| Apr, 2022 | $27.95 | $17.38 | $10.57 | 174,581,835.0 | -33.54% |
| Mar, 2022 | $32.14 | $20.11 | $12.03 | 239,053,518.0 | -9.08% |
| Feb, 2022 | $40.35 | $23.21 | $17.14 | 700,965,269.0 | +6.33% |
| Jan, 2022 | $37.68 | $22.81 | $14.87 | 626,824,119.0 | -23.57% |
2.31%
Cap:
|
Volume (24h):