Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Peloton Interactive, Inc. - Common Stock (NQ:PTON)

4.640 -0.170 (-3.53%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 08, 2026	4.970	5.040	4.615	4.640	10,668,038	-0.17(-3.53%)
Apr 07, 2026	4.580	4.850	4.560	4.810	11,401,517	+0.16(+3.44%)
Apr 06, 2026	4.550	4.840	4.540	4.650	11,361,677	+0.07(+1.53%)
Apr 02, 2026	4.250	4.630	4.210	4.580	10,951,319	+0.28(+6.51%)
Apr 01, 2026	4.350	4.485	4.290	4.300	14,251,663	+0.01(+0.23%)
Mar 31, 2026	4.040	4.420	4.030	4.290	29,658,368	+0.29(+7.25%)
Mar 30, 2026	4.560	4.840	3.930	4.000	36,185,240	-0.43(-9.71%)
Mar 27, 2026	4.010	4.745	3.895	4.430	38,080,000	+0.36(+8.85%)
Mar 26, 2026	4.030	4.130	3.950	4.070	9,495,420	-0.03(-0.73%)
Mar 25, 2026	4.170	4.227	3.990	4.100	6,774,942	-0.01(-0.24%)
Mar 24, 2026	3.870	4.255	3.840	4.110	12,845,677	+0.18(+4.58%)
Mar 23, 2026	3.890	3.999	3.820	3.930	10,092,808	+0.09(+2.34%)
Mar 20, 2026	4.150	4.150	3.820	3.840	15,312,678	-0.22(-5.42%)
Mar 19, 2026	3.981	4.125	3.930	4.060	7,803,659	+0.01(+0.25%)
Mar 18, 2026	4.060	4.215	4.030	4.050	10,049,898	-0.08(-1.94%)
Mar 17, 2026	3.860	4.290	3.860	4.130	16,114,566	+0.26(+6.72%)
Mar 16, 2026	3.750	4.000	3.710	3.870	13,853,500	+0.16(+4.31%)
Mar 13, 2026	3.850	3.855	3.650	3.710	14,530,154	-0.06(-1.59%)
Mar 12, 2026	3.780	3.860	3.730	3.770	7,536,148	-0.09(-2.33%)
Mar 11, 2026	3.730	3.870	3.685	3.860	9,685,773	+0.15(+4.04%)
Mar 10, 2026	3.850	3.890	3.680	3.710	11,496,812	-0.15(-3.89%)
Mar 09, 2026	3.750	3.940	3.705	3.860	8,266,802	+0.03(+0.78%)
Mar 06, 2026	3.750	3.910	3.750	3.830	8,663,588	+0.00(+0.00%)
Mar 05, 2026	3.820	3.965	3.750	3.830	9,334,253	-0.02(-0.52%)
Mar 04, 2026	3.960	4.015	3.850	3.850	9,764,005	-0.06(-1.53%)
Mar 03, 2026	3.800	4.000	3.750	3.910	10,427,377	+0.01(+0.26%)
Mar 02, 2026	3.880	3.968	3.810	3.900	10,934,198	-0.12(-2.99%)
Feb 27, 2026	4.050	4.080	3.950	4.020	10,046,674	-0.06(-1.47%)
Feb 26, 2026	4.080	4.220	4.050	4.080	9,129,942	-0.04(-0.97%)
Feb 25, 2026	4.090	4.220	3.990	4.120	11,239,674	+0.08(+1.98%)
Feb 24, 2026	4.100	4.160	4.025	4.040	15,131,563	-0.09(-2.18%)
Feb 23, 2026	4.350	4.365	4.075	4.130	10,682,366	-0.28(-6.35%)
Feb 20, 2026	4.360	4.529	4.310	4.410	8,118,022	-0.01(-0.23%)
Feb 19, 2026	4.270	4.439	4.200	4.420	6,167,042	+0.10(+2.31%)
Feb 18, 2026	4.190	4.380	4.165	4.320	11,117,454	+0.13(+3.10%)
Feb 17, 2026	4.180	4.280	4.080	4.190	11,708,822	-0.06(-1.41%)
Feb 13, 2026	4.290	4.365	4.210	4.250	8,746,842	+0.02(+0.47%)
Feb 12, 2026	4.330	4.400	4.130	4.230	16,028,799	-0.09(-2.08%)
Feb 11, 2026	4.400	4.500	4.200	4.320	24,794,036	-0.03(-0.69%)
Feb 10, 2026	4.290	4.590	4.280	4.350	16,205,772	-0.05(-1.14%)
Feb 09, 2026	4.530	4.730	4.355	4.400	18,401,676	-0.22(-4.86%)
Feb 06, 2026	4.440	4.690	4.300	4.625	31,539,774	+0.24(+5.35%)
Feb 05, 2026	4.810	4.920	4.090	4.390	90,547,208	-1.52(-25.72%)
Feb 04, 2026	5.730	5.975	5.610	5.910	17,986,622	+0.19(+3.32%)
Feb 03, 2026	5.770	5.880	5.535	5.720	10,949,160	-0.04(-0.69%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Peloton Interactive, Inc. - Common Stock (NQ:PTON)

Historical Prices