$PTON: Peloton Interactive, Inc. - Common Stock
2023-11-06 PTON 2023-11-06 00:04:16 0.00 0.00 -4.42% PTON 2023-11-06 05:01:32 5.21 5.17 -4.42% PTON 2023-11-06 06:01:35 5.65 5.20 0.00% PTON 2023-11-06 07:01:27 5.54 5.20 0.00% PTON 2023-11-06 08:01:38 5.30 5.21 0.37% PTON 2023-11-06 09:01:31 5.29 5.21 0.37% PTON 2023-11-06 10:01:25 5.23 5.21 0.37% PTON 2023-11-06 11:01:42 5.02 5.01 -3.68% PTON 2023-11-06 12:01:25 4.96 4.95 -4.60% PTON 2023-11-06 13:01:35 4.95 4.94 -4.79% PTON 2023-11-06 14:01:45 5.00 4.99 -3.87% PTON 2023-11-06 15:01:46 4.88 4.87 -6.08% PTON 2023-11-06 16:01:30 4.98 4.97 -4.42% PTON 2023-11-06 17:01:27 5.02 4.96 -3.50% PTON 2023-11-06 18:01:26 4.98 4.96 -4.41% PTON 2023-11-06 19:01:18 5.05 4.91 -4.80% PTON 2023-11-06 21:08:11 0.00 0.00 -4.80% PTON 2023-11-06 22:01:27 5.05 4.91 -4.80% 2023-11-07 PTON 2023-11-07 05:01:31 5.01 4.80 -0.77% PTON 2023-11-07 06:01:28 4.95 4.84 -1.34% PTON 2023-11-07 07:01:18 4.77 4.72 -5.18% PTON 2023-11-07 08:01:35 4.76 4.75 -4.99% PTON 2023-11-07 09:01:39 4.78 4.74 -4.99% PTON 2023-11-07 10:01:31 4.85 4.81 -3.45% PTON 2023-11-07 11:01:45 5.07 5.06 0.96% PTON 2023-11-07 13:01:23 5.05 5.04 0.38% PTON 2023-11-07 14:01:36 4.82 4.81 -3.84% PTON 2023-11-07 16:01:23 4.83 4.82 -3.65% PTON 2023-11-07 17:01:26 4.88 4.87 -2.88% PTON 2023-11-07 18:01:34 4.88 4.87 -2.79% PTON 2023-11-07 19:01:17 4.90 4.85 -2.79% PTON 2023-11-07 21:07:42 0.00 0.00 -2.79% PTON 2023-11-07 22:01:31 4.90 4.85 -2.79% 2023-11-08 PTON 2023-11-08 05:01:30 5.19 4.55 -2.79% PTON 2023-11-08 06:01:37 5.14 4.55 -2.79% PTON 2023-11-08 08:01:51 4.90 4.80 -2.79% PTON 2023-11-08 09:01:30 4.90 4.87 0.40% PTON 2023-11-08 10:01:26 4.90 4.85 0.00% PTON 2023-11-08 11:01:40 4.84 4.83 -0.80% PTON 2023-11-08 12:01:31 4.87 4.86 0.00% PTON 2023-11-08 13:01:35 4.82 4.81 -1.00% PTON 2023-11-08 14:01:26 4.74 4.73 -2.59% PTON 2023-11-08 15:01:27 4.79 4.78 -1.79% PTON 2023-11-08 16:01:29 4.76 4.75 -2.39% PTON 2023-11-08 17:01:17 4.73 4.72 -2.79% PTON 2023-11-08 18:01:20 4.74 4.73 -2.67% PTON 2023-11-08 19:01:17 4.79 4.72 -2.67% PTON 2023-11-08 20:01:29 4.75 4.72 -2.67% PTON 2023-11-08 21:06:23 0.00 0.00 -2.46% PTON 2023-11-08 22:01:23 4.79 4.72 -2.46% 2023-11-09 PTON 2023-11-09 05:01:41 5.50 4.73 -2.46% PTON 2023-11-09 06:01:47 5.16 4.46 -2.67% PTON 2023-11-09 07:01:34 5.16 4.64 -1.85% PTON 2023-11-09 08:01:38 4.75 4.70 -0.62% PTON 2023-11-09 09:01:32 4.75 4.70 0.21% PTON 2023-11-09 10:01:36 4.80 4.74 1.03% PTON 2023-11-09 11:01:35 4.62 4.61 -2.26% PTON 2023-11-09 12:01:32 4.65 4.64 -1.85% PTON 2023-11-09 13:01:26 4.63 4.62 -2.05% PTON 2023-11-09 14:01:23 4.57 4.56 -3.29% PTON 2023-11-09 15:01:25 4.51 4.50 -4.72% PTON 2023-11-09 17:03:29 4.48 4.46 -5.54% PTON 2023-11-09 18:01:15 4.46 4.45 -5.92% PTON 2023-11-09 19:01:34 4.49 4.44 -6.13% PTON 2023-11-09 20:01:20 4.45 4.44 -5.92% PTON 2023-11-09 21:08:13 0.00 0.00 -6.13% PTON 2023-11-09 22:01:24 4.49 4.44 -5.92% 2023-11-10 PTON 2023-11-10 05:01:28 4.64 4.43 -5.92% PTON 2023-11-10 08:01:43 4.50 4.43 -5.92% PTON 2023-11-10 09:01:28 4.50 4.45 -5.92% PTON 2023-11-10 10:01:26 4.50 4.49 0.63% PTON 2023-11-10 11:01:18 4.42 4.41 -0.85% PTON 2023-11-10 12:01:40 4.33 4.32 -2.75% PTON 2023-11-10 13:01:25 4.41 4.40 -1.06% PTON 2023-11-10 14:01:15 4.40 4.39 -1.48% PTON 2023-11-10 15:01:33 4.42 4.41 -0.85% PTON 2023-11-10 16:01:39 4.47 4.46 0.00% PTON 2023-11-10 17:01:19 4.54 4.53 1.48% PTON 2023-11-10 18:01:37 4.55 4.53 1.57% PTON 2023-11-10 19:01:32 4.54 4.50 1.57% PTON 2023-11-10 20:01:24 4.55 4.49 1.57% PTON 2023-11-10 21:07:40 0.00 0.00 0.45% PTON 2023-11-10 22:01:33 4.55 4.48 0.67% 2023-11-13 PTON 2023-11-13 00:03:57 0.00 0.00 0.45% PTON 2023-11-13 05:01:24 4.80 4.45 0.45% PTON 2023-11-13 06:01:38 4.80 4.49 0.45% PTON 2023-11-13 07:01:34 4.52 4.49 0.45% PTON 2023-11-13 08:01:40 4.52 4.45 -0.90% PTON 2023-11-13 09:01:21 4.52 4.46 -0.45% PTON 2023-11-13 10:01:38 4.52 4.45 -0.22% PTON 2023-11-13 11:01:42 4.36 4.35 -3.81% PTON 2023-11-13 12:01:26 4.43 4.42 -2.24% PTON 2023-11-13 13:01:38 4.45 4.44 -1.79% PTON 2023-11-13 14:01:37 4.41 4.40 -2.69% PTON 2023-11-13 16:01:47 4.40 4.39 -3.14% PTON 2023-11-13 17:01:30 4.46 4.40 -1.57% PTON 2023-11-13 18:02:04 4.44 4.42 -1.55% PTON 2023-11-13 19:02:00 4.46 4.42 -1.55% PTON 2023-11-13 21:06:49 0.00 0.00 -2.43% 2023-11-14 PTON 2023-11-14 05:01:28 4.74 4.31 -2.43% PTON 2023-11-14 06:01:36 4.46 4.35 0.44% PTON 2023-11-14 07:01:22 4.52 4.46 1.32% PTON 2023-11-14 08:01:37 4.50 4.46 1.32% PTON 2023-11-14 09:01:39 4.50 4.46 0.44% PTON 2023-11-14 10:01:20 4.66 4.62 3.53% PTON 2023-11-14 11:01:27 4.83 4.82 8.61% PTON 2023-11-14 13:01:29 4.89 4.88 9.71% PTON 2023-11-14 14:01:35 4.92 4.91 10.60% PTON 2023-11-14 15:01:22 5.00 4.99 12.36% PTON 2023-11-14 16:01:36 5.03 5.02 12.80% PTON 2023-11-14 17:01:35 5.13 5.11 15.45% PTON 2023-11-14 18:01:30 5.13 5.11 15.54% 2023-11-17 PTON 2023-11-17 18:01:13 5.50 5.49 2.43% PTON 2023-11-17 19:02:39 5.55 5.44 2.43% PTON 2023-11-17 21:23:33 0.00 0.00 2.43% 2023-11-20 PTON 2023-11-20 05:01:32 6.50 5.50 2.43% PTON 2023-11-20 06:01:17 5.62 5.28 -0.37% PTON 2023-11-20 07:01:16 5.59 5.43 -0.37% PTON 2023-11-20 08:01:22 5.52 5.45 -0.37% PTON 2023-11-20 09:01:35 5.50 5.40 -0.56% PTON 2023-11-20 10:01:32 5.52 5.46 -0.19% PTON 2023-11-20 11:01:32 5.53 5.52 0.19% PTON 2023-11-20 12:01:34 5.55 5.54 0.37% PTON 2023-11-20 13:01:31 5.52 5.51 -0.19% PTON 2023-11-20 14:01:32 5.54 5.53 0.37% PTON 2023-11-20 15:01:34 5.57 5.56 0.93% PTON 2023-11-20 16:01:46 5.52 5.51 -0.19% PTON 2023-11-20 17:01:41 5.53 5.52 0.19% PTON 2023-11-20 18:01:36 5.53 5.52 0.18% PTON 2023-11-20 19:01:12 5.56 5.48 0.18% PTON 2023-11-20 20:01:25 5.55 5.48 0.18% PTON 2023-11-20 21:09:17 0.00 0.00 0.54% 2023-11-21 PTON 2023-11-21 05:01:35 0.00 5.54 0.54% PTON 2023-11-21 06:01:23 5.59 5.54 0.00% PTON 2023-11-21 07:01:29 5.59 5.50 -0.72% PTON 2023-11-21 08:01:19 5.58 5.50 -0.72% PTON 2023-11-21 09:01:23 5.56 5.50 -1.09% PTON 2023-11-21 10:01:24 5.49 5.47 -0.91% PTON 2023-11-21 11:01:25 5.24 5.23 -5.43% PTON 2023-11-21 12:01:28 5.23 5.22 -5.80% PTON 2023-11-21 14:01:26 5.30 5.29 -4.53% PTON 2023-11-21 16:01:28 5.33 5.32 -3.80% PTON 2023-11-21 17:01:29 5.38 5.26 -4.17% PTON 2023-11-21 18:01:20 5.30 5.29 -4.33% PTON 2023-11-21 19:01:33 5.30 5.26 -4.51% PTON 2023-11-21 20:01:19 5.27 5.26 -5.05% PTON 2023-11-21 21:09:53 0.00 0.00 -4.87% 2023-11-22 PTON 2023-11-22 05:01:27 5.40 5.21 -4.87% PTON 2023-11-22 06:01:32 5.37 5.26 -0.72% PTON 2023-11-22 07:01:20 5.39 5.26 -0.72% PTON 2023-11-22 08:01:46 5.38 5.27 0.54% PTON 2023-11-22 09:01:27 5.36 5.29 -0.72% PTON 2023-11-22 10:01:42 5.40 5.32 1.26% PTON 2023-11-22 11:01:37 5.40 5.39 1.62% PTON 2023-11-22 12:01:55 5.44 5.43 2.17% PTON 2023-11-22 13:01:35 5.47 5.46 2.71% PTON 2023-11-22 14:01:26 5.38 5.37 1.26% PTON 2023-11-22 15:01:40 5.36 5.35 0.90% PTON 2023-11-22 16:01:27 5.34 5.33 0.36% PTON 2023-11-22 17:01:37 5.32 5.29 0.00% PTON 2023-11-22 18:01:18 5.34 5.33 0.00% PTON 2023-11-22 19:01:25 5.40 5.26 0.38% PTON 2023-11-22 21:08:23 0.00 0.00 0.38% 2023-11-23 PTON 2023-11-23 19:02:03 5.40 5.26 0.38% PTON 2023-11-23 22:03:56 0.00 0.00 0.38% 2023-11-24 PTON 2023-11-24 05:01:28 5.90 5.28 0.38% PTON 2023-11-24 06:01:30 5.87 5.28 0.38% PTON 2023-11-24 07:01:32 5.35 5.28 0.75% PTON 2023-11-24 08:01:27 5.35 5.28 0.56% PTON 2023-11-24 09:01:23 5.34 5.28 0.56% PTON 2023-11-24 10:01:25 5.35 5.29 0.00% PTON 2023-11-24 11:01:30 5.30 5.29 -0.38% PTON 2023-11-24 12:01:17 5.32 5.31 0.00% PTON 2023-11-24 13:01:19 5.30 5.29 -0.38% PTON 2023-11-24 14:01:41 5.35 5.26 -0.75% PTON 2023-11-24 15:01:31 5.35 5.25 -0.19% PTON 2023-11-24 18:01:20 0.00 0.00 -0.19% 2023-11-27 PTON 2023-11-27 05:01:38 5.30 5.21 -0.19% PTON 2023-11-27 10:03:20 5.28 5.21 0.38% PTON 2023-11-27 11:01:18 5.25 5.24 -0.38% PTON 2023-11-27 12:01:47 5.37 5.36 1.88% PTON 2023-11-27 13:01:20 5.34 5.33 1.13% PTON 2023-11-27 15:01:26 5.40 5.39 2.26% PTON 2023-11-27 16:01:45 5.41 5.40 2.64% PTON 2023-11-27 17:01:13 5.41 5.40 2.26% PTON 2023-11-27 18:01:26 5.41 5.39 2.66% PTON 2023-11-27 19:01:09 5.41 5.38 2.66% 2023-11-28 PTON 2023-11-28 05:01:22 5.65 5.36 2.66% PTON 2023-11-28 06:01:40 5.65 5.40 2.66% PTON 2023-11-28 07:01:21 5.45 5.40 2.66% PTON 2023-11-28 08:01:51 5.44 5.40 2.66% PTON 2023-11-28 10:01:39 5.43 5.36 -0.19% PTON 2023-11-28 11:01:17 5.13 5.12 -5.31% PTON 2023-11-28 12:01:26 5.28 5.27 -2.28% PTON 2023-11-28 13:01:25 5.42 5.41 0.38% PTON 2023-11-28 14:01:42 5.39 5.38 -0.38% PTON 2023-11-28 15:01:32 5.47 5.46 1.14% PTON 2023-11-28 16:01:39 5.53 5.52 2.47% PTON 2023-11-28 17:01:25 5.62 5.50 3.61% PTON 2023-11-28 18:01:20 5.63 5.62 4.07% PTON 2023-11-28 19:01:20 5.63 5.50 3.89% PTON 2023-11-28 21:08:09 0.00 0.00 4.26% PTON 2023-11-28 22:05:09 5.63 5.50 3.89% 2023-11-29 PTON 2023-11-29 05:01:18 5.70 5.61 3.89% PTON 2023-11-29 06:01:25 5.70 5.62 0.56% PTON 2023-11-29 08:01:34 5.70 5.61 0.56% PTON 2023-11-29 09:01:15 5.73 5.71 2.22% PTON 2023-11-29 10:01:35 5.74 5.67 2.22% PTON 2023-11-29 11:01:29 5.89 5.88 5.37% PTON 2023-11-29 12:01:56 5.76 5.75 2.96% PTON 2023-11-29 13:01:23 5.79 5.78 3.70% PTON 2023-11-29 14:01:41 5.99 5.98 7.41% PTON 2023-11-29 15:01:23 5.95 5.94 6.67% PTON 2023-11-29 16:01:30 5.96 5.95 6.85% PTON 2023-11-29 17:01:26 5.83 5.82 4.44% PTON 2023-11-29 18:01:29 5.86 5.85 4.83% PTON 2023-11-29 19:01:15 5.89 5.84 4.83% PTON 2023-11-29 21:07:27 0.00 0.00 4.83% PTON 2023-11-29 22:04:20 5.89 5.84 4.83% 2023-11-30 PTON 2023-11-30 05:01:20 6.07 5.74 4.83% PTON 2023-11-30 07:01:35 6.04 5.76 4.83% PTON 2023-11-30 08:01:36 5.98 5.90 1.25% PTON 2023-11-30 09:01:26 5.98 5.85 1.25% PTON 2023-11-30 10:01:33 5.88 5.82 1.25% PTON 2023-11-30 11:01:33 5.74 5.73 -1.61% PTON 2023-11-30 12:01:33 5.63 5.62 -3.76% PTON 2023-11-30 13:01:17 5.56 5.55 -5.01% PTON 2023-11-30 14:01:32 5.64 5.63 -3.58% PTON 2023-11-30 15:01:19 5.61 5.60 -3.94% PTON 2023-11-30 16:01:34 5.66 5.65 -3.04% PTON 2023-11-30 17:01:16 5.67 5.65 -3.04% PTON 2023-11-30 18:01:13 5.67 5.65 -2.92% PTON 2023-11-30 19:01:39 5.70 5.60 -2.92% PTON 2023-11-30 21:06:15 5.70 5.65 -2.92% 2023-12-01 PTON 2023-12-01 05:01:45 6.00 5.59 -2.92% PTON 2023-12-01 06:01:34 5.70 5.50 -0.86% PTON 2023-12-01 08:01:44 5.70 5.61 -0.86% PTON 2023-12-01 09:01:16 5.66 5.57 -1.20% PTON 2023-12-01 10:01:49 5.67 5.60 -1.03% PTON 2023-12-01 11:01:21 5.74 5.73 1.37% PTON 2023-12-01 12:01:50 6.01 6.00 6.00% PTON 2023-12-01 13:01:25 6.18 6.17 8.92% PTON 2023-12-01 14:01:41 6.07 6.06 7.03% PTON 2023-12-01 15:01:24 6.10 6.09 7.38% PTON 2023-12-01 16:01:37 6.08 6.07 7.03% PTON 2023-12-01 17:01:14 6.21 6.16 9.26% PTON 2023-12-01 18:01:26 6.22 6.21 9.72% PTON 2023-12-01 18:20:18 Peloton: Subscription Churn Continues PTON 2023-12-01 19:01:23 6.25 6.18 9.19% PTON 2023-12-01 20:01:29 6.25 6.12 9.89% PTON 2023-12-01 21:07:23 0.00 0.00 9.89% PTON 2023-12-01 22:04:51 6.25 6.12 9.89% 2023-12-04 PTON 2023-12-04 00:07:51 0.00 0.00 9.89% PTON 2023-12-04 05:01:26 6.37 6.12 0.00% PTON 2023-12-04 06:01:27 6.37 6.12 -0.71% PTON 2023-12-04 07:01:20 6.37 6.08 -0.71% PTON 2023-12-04 08:01:39 6.25 6.10 -1.77% PTON 2023-12-04 09:01:23 6.25 6.15 -0.88% PTON 2023-12-04 10:01:41 6.20 6.11 -1.77% PTON 2023-12-04 11:01:16 6.47 6.46 4.24%