ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.810 -0.050 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2026 5.870 6.000 5.800 5.810 7,493,118 -0.05(-0.85%)
Jan 21, 2026 5.920 5.980 5.750 5.860 9,332,883 +0.00(+0.00%)
Jan 20, 2026 6.050 6.240 5.860 5.860 13,771,866 -0.47(-7.42%)
Jan 16, 2026 6.680 6.700 6.280 6.330 10,644,197 -0.37(-5.52%)
Jan 15, 2026 6.570 6.765 6.470 6.700 9,777,363 +0.13(+1.98%)
Jan 14, 2026 6.950 6.950 6.400 6.570 10,525,444 -0.43(-6.14%)
Jan 13, 2026 6.630 7.020 6.570 7.000 16,546,285 +0.39(+5.90%)
Jan 12, 2026 6.800 6.915 6.510 6.610 12,499,557 -0.23(-3.36%)
Jan 09, 2026 6.750 7.005 6.580 6.840 11,184,556 +0.12(+1.79%)
Jan 08, 2026 6.570 6.890 6.460 6.720 12,101,244 +0.12(+1.82%)
Jan 07, 2026 6.610 6.680 6.495 6.600 7,771,134 +0.00(+0.00%)
Jan 06, 2026 6.260 6.660 6.200 6.600 10,934,947 +0.38(+6.11%)
Jan 05, 2026 6.100 6.440 6.000 6.220 9,262,972 +0.10(+1.63%)
Jan 02, 2026 6.200 6.240 5.960 6.120 8,824,704 -0.04(-0.65%)
Dec 31, 2025 6.240 6.310 6.150 6.160 6,091,799 -0.07(-1.12%)
Dec 30, 2025 6.200 6.305 6.180 6.230 5,416,018 -0.04(-0.64%)
Dec 29, 2025 6.050 6.270 6.030 6.270 6,889,780 +0.21(+3.47%)
Dec 26, 2025 6.090 6.190 6.045 6.060 4,346,446 -0.05(-0.82%)
Dec 24, 2025 6.110 6.145 6.050 6.110 3,407,518 +0.00(+0.00%)
Dec 23, 2025 6.110 6.240 6.090 6.110 4,875,576 -0.06(-0.97%)
Dec 22, 2025 6.200 6.355 6.140 6.170 4,609,101 -0.03(-0.48%)
Dec 19, 2025 6.260 6.310 6.190 6.200 8,287,965 -0.05(-0.80%)
Dec 18, 2025 6.300 6.320 6.184 6.250 5,054,325 +0.12(+1.96%)
Dec 17, 2025 6.150 6.320 6.110 6.130 7,053,881 -0.06(-0.97%)
Dec 16, 2025 6.200 6.295 6.145 6.190 7,539,695 -0.06(-0.96%)
Dec 15, 2025 6.540 6.590 6.150 6.250 9,498,247 -0.29(-4.43%)
Dec 12, 2025 6.820 6.895 6.515 6.540 8,653,350 -0.25(-3.68%)
Dec 11, 2025 6.680 6.900 6.590 6.790 7,312,387 +0.11(+1.65%)
Dec 10, 2025 6.800 6.825 6.510 6.680 7,529,966 -0.09(-1.33%)
Dec 09, 2025 6.400 6.850 6.365 6.770 9,799,971 +0.37(+5.78%)
Dec 08, 2025 6.430 6.470 6.310 6.400 6,701,833 -0.02(-0.31%)
Dec 05, 2025 6.560 6.690 6.380 6.420 6,230,184 -0.14(-2.13%)
Dec 04, 2025 6.680 6.795 6.480 6.560 6,226,657 -0.11(-1.65%)
Dec 03, 2025 6.470 6.700 6.370 6.670 8,443,626 +0.22(+3.41%)
Dec 02, 2025 6.700 6.700 6.420 6.450 10,796,847 -0.21(-3.15%)
Dec 01, 2025 6.580 6.835 6.577 6.660 7,152,186 -0.13(-1.91%)
Nov 28, 2025 6.710 6.866 6.680 6.790 3,273,833 +0.07(+1.04%)
Nov 26, 2025 6.740 6.835 6.695 6.720 4,887,982 -0.02(-0.30%)
Nov 25, 2025 6.610 6.870 6.450 6.740 8,978,944 +0.14(+2.12%)
Nov 24, 2025 6.450 6.685 6.450 6.600 9,528,248 +0.15(+2.33%)
Nov 21, 2025 6.320 6.637 6.290 6.450 13,696,754 +0.06(+0.94%)
Nov 20, 2025 7.040 7.040 6.360 6.390 14,390,856 -0.49(-7.12%)
Nov 19, 2025 7.110 7.195 6.850 6.880 6,890,405 -0.23(-3.23%)
Nov 18, 2025 7.000 7.230 6.935 7.110 8,160,601 -0.03(-0.42%)
Nov 17, 2025 7.410 7.420 7.070 7.140 10,152,681 -0.34(-4.55%)
Nov 14, 2025 7.130 7.600 7.120 7.480 6,749,318 +0.17(+2.33%)
Nov 13, 2025 7.400 7.640 7.230 7.310 9,284,155 -0.15(-2.01%)
Nov 12, 2025 7.550 7.686 7.195 7.460 11,395,870 -0.01(-0.13%)
Nov 11, 2025 7.430 7.690 7.430 7.470 10,499,441 +0.03(+0.40%)
Nov 10, 2025 7.720 7.920 7.410 7.440 16,568,500 -0.22(-2.87%)
Nov 07, 2025 6.800 7.730 6.620 7.660 29,802,478 +0.95(+14.16%)
Nov 06, 2025 7.060 7.080 6.520 6.710 20,716,308 -0.42(-5.89%)
Nov 05, 2025 7.100 7.485 6.970 7.130 12,151,005 +0.06(+0.85%)
Nov 04, 2025 7.070 7.150 6.955 7.070 11,359,135 -0.20(-2.75%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.