Peloton Interactive Inc Historical Data - 1PTON | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Peloton Interactive Inc (1PTON)
Peloton Interactive Inc (1PTON) Historical

Peloton Interactive Inc (1PTON)

7.15

0.00

(0.00%)

Closed 10 March 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.15	-2.05479452055	7.3	7.3	7.15	1510	7.15	DE
4	-1.04	-12.6984126984	8.19	9.972	7.15	738	8.30691503	DE
12	-2.88	-28.7138584247	10.03	10.252	7.01	564	8.56322986	DE
26	3.205	81.2420785805	3.945	10.252	3.59	1704	5.7180038	DE
52	3	72.2891566265	4.15	10.252	2.52	2082	4.72399347	DE
156	1.228	20.7362377575	5.922	10.252	2.52	2228	4.60653399	DE
260	1.228	20.7362377575	5.922	10.252	2.52	2228	4.60653399	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741366500	7.15	0	0.00	7.15	7.15	7.15	0
1741280100	7.15	0	0.00	7.15	7.15	7.15	0
1741193700	7.15	0	0.00	7.15	7.15	7.15	0
1741107300	7.15	0	0.00	7.15	7.15	7.15	0
1741020900	7.15	-0.86	-10.69	7.3	7.3	7.15	1510
1740761700	8.006	0	0.00	8.006	8.006	8.006	0
1740675300	8.006	0	0.00	8.006	8.006	8.006	0
1740588900	8.006	-0.2	-2.48	8.006	8.006	8.006	100
1740502500	8.21	0	0.00	8.21	8.21	8.21	0
1740416100	8.21	-0.41	-4.71	8.21	8.21	8.21	105
1740156900	8.616	-0.11	-1.26	8.616	8.616	8.616	1500
1740070500	8.726	-0.63	-6.72	9.309	9.309	8.726	105
1739984100	9.355	0.54	6.17	9.972	9.972	9.355	105
1739897700	8.811	0	0.00	8.811	8.811	8.811	0
1739811300	8.811	0	0.00	8.811	8.811	8.811	0
1739552100	8.811	0	0.00	8.811	8.811	8.811	0
1739465700	8.811	0.22	2.51	8.63	8.882	8.63	1592
1739379300	8.595	0	0.00	8.595	8.595	8.595	0
1739292900	8.595	0.39	4.78	8.514	8.595	8.512	1366
1739206500	8.203	0	0.00	8.203	8.203	8.203	0
1738947300	8.203	1.19	17.02	8.19	8.203	8.19	255
1738860900	7.01	0	0.00	7.01	7.01	7.01	0
1738774500	7.01	-0.08	-1.16	7.01	7.01	7.01	35
1738688100	7.092	-0.83	-10.51	7.092	7.092	7.092	135
1738601700	7.925	0	0.00	7.925	7.925	7.925	0
1738342500	7.925	-0.08	-0.94	7.925	7.925	7.925	50
1738256100	8	0	0.00	8	8	8	0
1738169700	8	-0.03	-0.42	8	8	8	1000
1738083300	8.034	0	0.00	8.034	8.034	8.034	0
1737996900	8.034	0	0.00	8.034	8.034	8.034	0
1737737700	8.034	0	0.00	8.034	8.034	8.034	0
1737651300	8.034	-0.15	-1.87	8.034	8.034	8.034	10
1737564900	8.187	0	0.00	8.187	8.187	8.187	0
1737478500	8.187	0	0.00	8.187	8.187	8.187	0
1737392100	8.187	0	0.00	8.187	8.187	8.187	0
1737132900	8.187	-0.09	-1.03	8.187	8.187	8.187	300
1737046500	8.272	0	0.00	8.272	8.272	8.272	0
1736960100	8.272	0	0.00	8.272	8.272	8.272	0
1736873700	8.272	0	0.00	8.272	8.272	8.272	0
1736787300	8.272	0	0.00	8.272	8.272	8.272	0
1736528100	8.272	-0.43	-4.92	8.272	8.272	8.272	150
1736441700	8.7	0	0.00	8.7	8.7	8.7	0
1736355300	8.7	0	0.00	8.7	8.7	8.7	0
1736268900	8.7	0	0.00	8.7	8.7	8.7	0
1736182500	8.7	0	0.00	8.7	8.7	8.7	0
1735923300	8.7	0	0.00	8.7	8.7	8.7	0
1735836900	8.7	0	0.00	8.7	8.7	8.7	0
1735577700	8.7	0.21	2.50	9.016	9.016	8.7	120
1735318500	8.488	0	0.00	8.488	8.488	8.488	0
1734972900	8.488	0	0.00	8.488	8.488	8.488	0
1734713700	8.488	-1.43	-14.39	8.72	8.72	8.3	702
1734627300	9.9149999	0	0.00	9.9149999	9.9149999	9.9149999	0
1734540900	9.9149999	-0.07	-0.65	10.242	10.252	9.9149999	1682
1734454500	9.98	0.66	7.06	10.03	10.03	9.98	520
1734368100	9.3219999	0	0.00	9.3219999	9.3219999	9.3219999	0
1734108900	9.3219999	0	0.00	9.3219999	9.3219999	9.3219999	0
1734022500	9.3219999	0.44	4.93	9.3219999	9.3219999	9.3219999	52
1733904000	8.884	0	0.00	8.884	8.884	8.884	0
1733817600	8.884	0	0.00	8.884	8.884	8.884	0
1733731200	8.884	0	0.00	8.884	8.884	8.884	0

Peloton Interactive

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions