Peloton Interactive (PTON) Stock Chart & Stock Price History → Don’t expose yourself to stocks during the week (From DTI) (Ad) Free PTON Stock Alerts $3.92 +0.03 (+0.77%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Peloton Interactive Stock Price Performance5 Day Performance-7.33%1 Month Performance+29.37%3 Month Performance-13.66%6 Month Performance-28.99%Year-To-Date Performance-35.63%1 Year Performance-45.33% Receive PTON Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Peloton Interactive and its competitors with MarketBeat's FREE daily newsletter Email Address Ad DTIDon’t expose yourself to stocks during the weekThe S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.Click here and I’ll give you all the details. PTON Stock Chart for Sunday, May, 19, 2024 PTON Chart by TradingView Peloton Interactive Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$3.89$3.92+0.77%$4.06$3.8211.06 million shs$1.45 billion05/16/2024$4.07$3.89-4.42%$4.18$3.8218.18 million shs$1.44 billion05/15/2024$4.23$4.07-3.78%$4.38$4.0514.51 million shs$1.51 billion05/14/2024$4.19$4.23+0.95%$4.81$4.2027.45 million shs$1.57 billion05/13/2024$4.21$4.19-0.48%$4.54$4.1918.72 million shs$1.55 billion05/10/2024$4.46$4.21-5.61%$4.48$4.1712.30 million shs$1.54 billion Get the Latest News and Ratings for PTON and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Peloton Interactive and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$3.94$4.46+13.20%$4.47$3.9422.37 million shs$1.64 billion05/08/2024$4.09$3.94-3.67%$3.95$3.7422.29 million shs$1.45 billion05/07/2024$3.54$4.09+15.54%$4.19$3.8559.29 million shs$1.50 billion05/06/2024$3.43$3.54+3.36%$3.67$3.3722.97 million shs$1.30 billion05/03/2024$3.13$3.43+9.42%$3.61$3.1734.76 million shs$1.26 billion05/02/2024$3.22$3.13-2.80%$3.80$2.7062.16 million shs$1.15 billion05/01/2024$3.11$3.22+3.54%$3.39$3.0819.20 million shs$1.18 billion04/30/2024$3.30$3.11-5.76%$3.30$3.1110.69 million shs$1.14 billion04/29/2024$3.16$3.30+4.43%$3.34$3.1611.52 million shs$1.21 billion04/26/2024$3.03$3.16+4.29%$3.24$3.0210.24 million shs$1.16 billion04/25/2024$3.06$3.03-0.98%$3.06$2.9110.07 million shs$1.11 billion04/24/2024$3.13$3.06-2.24%$3.17$3.009.92 million shs$1.12 billion04/23/2024$3.05$3.13+2.62%$3.28$3.059.76 million shs$1.15 billion04/22/2024$3.03$3.05+0.66%$3.08$2.9213.46 million shs$1.12 billion04/19/2024$3.06$3.03-0.98%$3.15$2.9710.33 million shs$1.11 billion04/18/2024$3.09$3.06-0.97%$3.23$3.0210.72 million shs$1.12 billion04/17/2024$3.10$3.09-0.32%$3.21$3.0512.88 million shs$1.13 billion04/16/2024$3.29$3.10-5.78%$3.25$3.0715.22 million shs$1.14 billion04/15/2024$3.55$3.29-7.32%$3.57$3.2712.86 million shs$1.21 billion04/12/2024$3.72$3.55-4.57%$3.71$3.507.73 million shs$1.30 billion04/11/2024$3.65$3.72+1.92%$3.77$3.588.37 million shs$1.36 billion04/10/2024$3.95$3.65-7.59%$3.77$3.5614.74 million shs$1.34 billion04/09/2024$3.74$3.95+5.61%$4.03$3.7210.23 million shs$1.45 billion04/08/2024$3.62$3.74+3.31%$3.82$3.657.10 million shs$1.37 billion04/05/2024$3.81$3.62-4.99%$3.82$3.5720.28 million shs$1.33 billion04/04/2024$4.03$3.81-5.46%$4.17$3.7714.97 million shs$1.40 billion04/03/2024$4.06$4.03-0.74%$4.07$3.979.37 million shs$1.48 billion04/02/2024$4.28$4.06-5.14%$4.20$4.0210.25 million shs$1.49 billion04/01/2024$4.29$4.28-0.12%$4.37$4.1712.91 million shs$1.57 billion03/29/2024$4.29$4.29$4.52$4.288.25 million shs$1.57 billion03/28/2024$4.42$4.29-3.05%$4.52$4.288.25 million shs$1.57 billion03/27/2024$4.16$4.42+6.25%$4.43$4.1610.03 million shs$1.62 billion03/26/2024$4.17$4.16-0.24%$4.35$4.1511.56 million shs$1.53 billion03/25/2024$4.20$4.17-0.71%$4.34$4.1214.39 million shs$1.53 billionA new way to collect income from stocks (Ad)Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively… Click here to see me place one of these trades LIVE on camera.03/22/2024$4.41$4.20-4.76%$4.39$4.0420.39 million shs$1.54 billion03/21/2024$4.45$4.41-0.90%$4.60$4.418.48 million shs$1.62 billion03/20/2024$4.26$4.45+4.46%$4.49$4.218.56 million shs$1.63 billion03/19/2024$4.36$4.26-2.29%$4.37$4.255.69 million shs$1.56 billion03/18/2024$4.32$4.36+0.93%$4.39$4.246.61 million shs$1.60 billion03/15/2024$4.35$4.32-0.69%$4.58$4.3110.79 million shs$1.58 billion03/14/2024$4.41$4.35-1.36%$4.47$4.1812.53 million shs$1.60 billion03/13/2024$4.64$4.41-4.96%$4.81$4.409.81 million shs$1.62 billion03/12/2024$4.71$4.64-1.49%$4.77$4.577.06 million shs$1.70 billion03/11/2024$4.68$4.71+0.64%$4.96$4.648.85 million shs$1.73 billion03/08/2024$4.52$4.68+3.54%$4.76$4.4913.71 million shs$1.72 billion03/07/2024$4.40$4.52+2.73%$4.58$4.2414.97 million shs$1.66 billion03/06/2024$4.26$4.40+3.29%$4.46$4.2210.58 million shs$1.61 billion03/05/2024$4.35$4.26-2.07%$4.38$4.229.47 million shs$1.56 billion03/04/2024$4.60$4.35-5.43%$4.63$4.338.86 million shs$1.60 billion03/01/2024$4.52$4.60+1.77%$4.72$4.4010.40 million shs$1.69 billion02/29/2024$4.64$4.52-2.59%$4.85$4.5010.90 million shs$1.66 billion02/28/2024$4.70$4.64-1.28%$4.76$4.538.01 million shs$1.70 billion02/27/2024$4.57$4.70+2.84%$4.79$4.5612.43 million shs$1.72 billion02/26/2024$4.35$4.57+5.06%$4.59$4.3013.80 million shs$1.68 billion02/23/2024$4.27$4.35+1.87%$4.37$4.178.69 million shs$1.60 billion02/22/2024$4.28$4.27-0.23%$4.34$4.217.43 million shs$1.57 billion02/21/2024$4.35$4.28-1.61%$4.36$4.246.74 million shs$1.57 billion02/20/2024$4.54$4.35-4.19%$4.47$4.289.38 million shs$1.60 billion02/19/2024$4.54$4.54$4.62$4.4210.22 million shs$1.67 billion Related Companies: Fox Factory Stock Price Chart Johnson Outdoors Stock Price Chart YETI Stock Price Chart Topgolf Callaway Brands Stock Price Chart Acushnet Stock Price Chart American Woodmark Stock Price Chart OneSpaWorld Stock Price Chart La-Z-Boy Stock Price Chart Perdoceo Education Stock Price Chart Sphere Entertainment Stock Price Chart Receive PTON Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Peloton Interactive and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PTON) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersForget Bitcoin: This $8 Stock Is the Next Big ThingBehind the MarketsCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingShocking $16T Elon Musk Crypto LeakCrypto 101 MediaHow Biden has already won 2024Porter & CompanyExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchDems have chosen Biden replacement?Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Peloton Interactive, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.