Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Peloton Interactive Inc (NQ: PTON )

4.410 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.190 4.430 4.155 4.420 10,039,326 +0.26(+6.25%)
Mar 26, 2024 4.190 4.350 4.150 4.160 11,566,913 -0.01(-0.24%)
Mar 25, 2024 4.190 4.339 4.124 4.170 14,403,203 -0.03(-0.71%)
Mar 22, 2024 4.390 4.390 4.040 4.200 20,406,904 -0.21(-4.76%)
Mar 21, 2024 4.460 4.600 4.410 4.410 8,551,503 -0.04(-0.90%)
Mar 20, 2024 4.250 4.490 4.205 4.450 8,587,719 +0.19(+4.46%)
Mar 19, 2024 4.310 4.370 4.250 4.260 5,690,010 -0.10(-2.29%)
Mar 18, 2024 4.350 4.390 4.240 4.360 6,613,403 +0.04(+0.93%)
Mar 15, 2024 4.350 4.580 4.310 4.320 10,790,230 -0.03(-0.69%)
Mar 14, 2024 4.400 4.465 4.180 4.350 12,529,333 -0.06(-1.36%)
Mar 13, 2024 4.580 4.810 4.400 4.410 9,809,602 -0.23(-4.96%)
Mar 12, 2024 4.720 4.770 4.570 4.640 7,072,268 -0.07(-1.49%)
Mar 11, 2024 4.700 4.960 4.640 4.710 8,848,996 +0.03(+0.64%)
Mar 08, 2024 4.530 4.760 4.490 4.680 13,728,075 +0.16(+3.54%)
Mar 07, 2024 4.430 4.580 4.240 4.520 14,967,161 +0.12(+2.73%)
Mar 06, 2024 4.310 4.460 4.215 4.400 10,581,648 +0.14(+3.29%)
Mar 05, 2024 4.290 4.380 4.220 4.260 9,474,228 -0.09(-2.07%)
Mar 04, 2024 4.630 4.630 4.330 4.350 8,855,703 -0.25(-5.43%)
Mar 01, 2024 4.500 4.720 4.400 4.600 10,410,360 +0.08(+1.77%)
Feb 29, 2024 4.740 4.850 4.500 4.520 10,979,438 -0.12(-2.59%)
Feb 28, 2024 4.610 4.760 4.530 4.640 8,014,176 -0.06(-1.28%)
Feb 27, 2024 4.650 4.790 4.560 4.700 12,427,819 +0.13(+2.84%)
Feb 26, 2024 4.330 4.590 4.300 4.570 13,801,403 +0.22(+5.06%)
Feb 23, 2024 4.260 4.370 4.170 4.350 8,699,065 +0.08(+1.87%)
Feb 22, 2024 4.320 4.340 4.210 4.270 7,430,318 -0.01(-0.23%)
Feb 21, 2024 4.320 4.360 4.240 4.280 6,778,357 -0.07(-1.61%)
Feb 20, 2024 4.450 4.470 4.280 4.350 9,383,056 -0.19(-4.19%)
Feb 16, 2024 4.540 4.620 4.420 4.540 10,218,746 -0.12(-2.58%)
Feb 15, 2024 4.690 4.820 4.610 4.660 8,840,167 -0.05(-1.06%)
Feb 14, 2024 4.550 4.720 4.520 4.710 8,423,996 +0.26(+5.84%)
Feb 13, 2024 4.600 4.650 4.420 4.450 12,892,704 -0.36(-7.48%)
Feb 12, 2024 4.590 5.065 4.550 4.810 17,367,664 +0.26(+5.71%)
Feb 09, 2024 4.580 4.695 4.460 4.550 12,029,661 +0.02(+0.44%)
Feb 08, 2024 4.370 4.580 4.260 4.530 15,143,701 +0.14(+3.19%)
Feb 07, 2024 4.340 4.470 4.290 4.390 11,725,025 +0.01(+0.23%)
Feb 06, 2024 4.050 4.440 4.000 4.380 19,970,102 +0.36(+8.96%)
Feb 05, 2024 4.200 4.200 3.960 4.020 19,531,162 -0.22(-5.19%)
Feb 02, 2024 4.310 4.500 4.100 4.240 37,002,616 +0.03(+0.71%)
Feb 01, 2024 5.230 5.300 4.170 4.210 83,900,912 -1.35(-24.28%)
Jan 31, 2024 5.730 6.040 5.560 5.560 19,029,340 -0.25(-4.30%)
Jan 30, 2024 6.020 6.030 5.740 5.810 14,883,947 -0.30(-4.91%)
Jan 29, 2024 5.820 6.110 5.592 6.110 13,185,039 +0.31(+5.34%)
Jan 26, 2024 5.860 6.000 5.730 5.800 9,925,497 +0.00(+0.00%)
Jan 25, 2024 5.720 5.890 5.620 5.800 10,998,886 +0.11(+1.93%)
Jan 24, 2024 5.940 5.955 5.610 5.690 11,372,362 -0.13(-2.23%)
Jan 23, 2024 5.970 6.180 5.800 5.820 10,790,350 -0.04(-0.68%)
Jan 22, 2024 5.640 6.210 5.560 5.860 14,674,005 +0.29(+5.21%)
Jan 19, 2024 5.810 5.820 5.370 5.570 16,448,751 -0.22(-3.80%)
Jan 18, 2024 5.880 5.930 5.650 5.790 8,554,001 -0.01(-0.17%)
Jan 17, 2024 5.690 5.865 5.560 5.800 9,239,844 -0.01(-0.17%)
Jan 16, 2024 5.760 5.810 5.630 5.810 9,069,199 -0.02(-0.34%)
Jan 12, 2024 5.960 6.210 5.780 5.830 12,319,808 -0.15(-2.51%)
Jan 11, 2024 6.030 6.080 5.630 5.980 18,364,350 -0.13(-2.13%)
Jan 10, 2024 6.170 6.285 5.875 6.110 15,923,784 -0.01(-0.16%)
Jan 09, 2024 6.520 7.050 6.040 6.120 24,982,434 -0.47(-7.13%)
Jan 08, 2024 6.790 6.880 6.350 6.590 23,550,700 -0.13(-1.93%)
Jan 05, 2024 6.450 7.240 6.190 6.720 68,000,016 +0.59(+9.62%)
Jan 04, 2024 5.700 6.300 5.560 6.130 31,525,448 +0.75(+13.94%)
Jan 03, 2024 5.570 5.645 5.310 5.380 14,279,209 -0.44(-7.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.