Peloton Interactive, Inc. - Common Stock (PTON)
8.0350
-0.0350 (-0.43%)
Peloton Interactive Inc is a fitness and technology company that specializes in creating innovative exercise equipment and digital fitness content
It is best known for its high-quality stationary bikes and treadmills that come equipped with interactive screens, allowing users to participate in live and on-demand workout classes led by experienced instructors. Additionally, Peloton offers a subscription-based platform that provides access to a wide variety of fitness programs, including cycling, running, strength training, yoga, and more, fostering a connected community of fitness enthusiasts. By merging technology with fitness, Peloton aims to provide an engaging and motivating workout experience, allowing individuals to achieve their fitness goals from the comfort of their homes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 8.15 | 8.25 | 7.95 | 8.07 | 7,527,728 | 8.07 |
| 1/29/2025 | 8.30 | 8.39 | 7.80 | 8.05 | 15,738,494 | 8.05 |
| 1/28/2025 | 8.22 | 8.45 | 8.07 | 8.32 | 6,172,271 | 8.32 |
| 1/27/2025 | 8.21 | 8.55 | 8.13 | 8.22 | 8,129,974 | 8.22 |
| 1/24/2025 | 8.46 | 8.84 | 8.34 | 8.40 | 9,143,168 | 8.40 |
| 1/23/2025 | 8.21 | 8.60 | 8.16 | 8.45 | 7,068,468 | 8.45 |
| 1/22/2025 | 8.44 | 8.65 | 8.26 | 8.35 | 8,074,842 | 8.35 |
| 1/21/2025 | 8.40 | 8.54 | 8.26 | 8.44 | 7,492,125 | 8.44 |
| 1/17/2025 | 8.62 | 8.64 | 8.12 | 8.27 | 13,226,290 | 8.27 |
| 1/16/2025 | 9.02 | 9.02 | 8.44 | 8.49 | 14,619,460 | 8.49 |
| 1/15/2025 | 9.14 | 9.28 | 8.88 | 8.97 | 9,923,703 | 8.97 |
| 1/14/2025 | 9.06 | 9.23 | 8.56 | 8.73 | 15,655,574 | 8.73 |
| 1/13/2025 | 8.69 | 8.97 | 8.35 | 8.96 | 14,706,332 | 8.96 |
| 1/10/2025 | 8.38 | 8.87 | 8.19 | 8.86 | 8,510,960 | 8.86 |
| 1/08/2025 | 8.54 | 8.82 | 8.22 | 8.63 | 14,373,186 | 8.63 |
| 1/07/2025 | 8.92 | 9.02 | 8.55 | 8.74 | 8,307,044 | 8.74 |
| 1/06/2025 | 9.25 | 9.37 | 8.77 | 8.91 | 8,348,607 | 8.91 |
| 1/03/2025 | 9.06 | 9.50 | 8.95 | 9.07 | 12,758,159 | 9.07 |
| 1/02/2025 | 8.80 | 8.98 | 8.27 | 8.83 | 11,580,017 | 8.83 |
| 12/31/2024 | 8.96 | 0.00 | 8.96 | 8.70 | 0 | 8.70 |
| 12/30/2024 | 9.14 | 9.26 | 8.78 | 8.96 | 10,714,206 | 8.96 |
| 12/27/2024 | 10.12 | 10.31 | 9.29 | 9.39 | 11,804,626 | 9.39 |
| 12/26/2024 | 9.35 | 10.33 | 9.32 | 10.27 | 12,024,595 | 10.27 |
| 12/24/2024 | 9.32 | 9.51 | 9.20 | 9.36 | 3,915,576 | 9.36 |
| 12/23/2024 | 9.29 | 9.35 | 8.94 | 9.27 | 8,207,140 | 9.27 |
| 12/20/2024 | 9.06 | 9.56 | 8.93 | 9.38 | 14,007,782 | 9.38 |
| 12/19/2024 | 9.59 | 9.75 | 9.22 | 9.22 | 9,096,236 | 9.22 |
| 12/18/2024 | 10.70 | 10.77 | 9.30 | 9.44 | 14,678,221 | 9.44 |
| 12/17/2024 | 10.17 | 10.89 | 10.15 | 10.57 | 14,428,216 | 10.57 |
| 12/16/2024 | 9.57 | 10.33 | 9.43 | 10.25 | 15,283,418 | 10.25 |
| 12/13/2024 | 9.42 | 9.70 | 9.24 | 9.58 | 8,696,353 | 9.58 |
| 12/12/2024 | 9.75 | 10.06 | 9.31 | 9.35 | 10,861,295 | 9.35 |
| 12/11/2024 | 9.74 | 10.10 | 9.46 | 9.79 | 10,261,122 | 9.79 |
| 12/10/2024 | 9.79 | 10.11 | 9.43 | 9.50 | 9,610,442 | 9.50 |
| 12/09/2024 | 10.02 | 10.26 | 9.77 | 10.00 | 11,611,554 | 10.00 |
| 12/06/2024 | 9.94 | 10.59 | 9.93 | 10.01 | 14,735,676 | 10.01 |
| 12/05/2024 | 9.50 | 9.72 | 9.28 | 9.65 | 10,881,589 | 9.65 |
| 12/04/2024 | 9.84 | 9.95 | 9.37 | 9.54 | 16,611,382 | 9.54 |
| 12/03/2024 | 9.53 | 10.40 | 9.51 | 9.86 | 17,273,178 | 9.86 |
| 12/02/2024 | 10.36 | 10.36 | 9.36 | 9.55 | 18,599,563 | 9.55 |
| 11/29/2024 | 9.86 | 10.39 | 9.76 | 10.34 | 11,738,351 | 10.34 |
| 11/27/2024 | 9.55 | 9.81 | 9.28 | 9.73 | 9,912,400 | 9.73 |
| 11/26/2024 | 9.43 | 10.10 | 9.42 | 9.65 | 15,814,098 | 9.65 |
| 11/25/2024 | 9.83 | 9.88 | 9.45 | 9.58 | 14,099,435 | 9.58 |
| 11/22/2024 | 9.40 | 9.78 | 9.21 | 9.54 | 20,356,987 | 9.54 |
| 11/21/2024 | 8.32 | 9.20 | 8.26 | 9.06 | 20,684,529 | 9.06 |
| 11/20/2024 | 7.87 | 8.42 | 7.77 | 8.36 | 16,018,041 | 8.36 |
| 11/19/2024 | 7.43 | 7.96 | 7.31 | 7.94 | 10,674,782 | 7.94 |
| 11/18/2024 | 7.71 | 7.81 | 7.36 | 7.58 | 13,916,864 | 7.58 |
| 11/15/2024 | 8.03 | 8.05 | 7.62 | 7.75 | 15,121,079 | 7.75 |
| 11/14/2024 | 8.32 | 8.46 | 7.99 | 8.00 | 11,339,719 | 8.00 |
| 11/13/2024 | 8.45 | 8.68 | 8.23 | 8.31 | 9,341,265 | 8.31 |
| 11/12/2024 | 8.35 | 8.52 | 8.21 | 8.31 | 11,236,602 | 8.31 |
| 11/11/2024 | 8.92 | 8.96 | 8.37 | 8.58 | 18,937,488 | 8.58 |
| 11/08/2024 | 7.97 | 8.95 | 7.94 | 8.90 | 28,100,091 | 8.90 |
| 11/07/2024 | 7.93 | 8.27 | 7.82 | 8.02 | 20,173,495 | 8.02 |
| 11/06/2024 | 7.73 | 8.01 | 7.43 | 7.93 | 25,938,616 | 7.93 |
| 11/05/2024 | 7.42 | 8.03 | 7.37 | 7.66 | 37,299,191 | 7.66 |
| 11/04/2024 | 7.84 | 7.99 | 7.36 | 7.51 | 37,011,896 | 7.51 |
| 11/01/2024 | 8.47 | 8.76 | 7.21 | 7.25 | 44,046,775 | 7.25 |
| 10/31/2024 | 7.88 | 8.92 | 7.67 | 8.50 | 115,304,569 | 8.50 |