Below are the 1115 trading days of historical prices for PTON.
| # | Exchange | Symbol | Date | Open | High | Low | Close | 1115 | NASDAQ | PTON | Fri, Mar 1, 2024 | 4.50 | 4.72 | 4.40 | 4.60 | 1114 | NASDAQ | PTON | Thu, Feb 29, 2024 | 4.74 | 4.85 | 4.50 | 4.52 | 1113 | NASDAQ | PTON | Wed, Feb 28, 2024 | 4.61 | 4.76 | 4.53 | 4.64 | 1112 | NASDAQ | PTON | Tue, Feb 27, 2024 | 4.65 | 4.79 | 4.56 | 4.70 | 1111 | NASDAQ | PTON | Mon, Feb 26, 2024 | 4.33 | 4.59 | 4.30 | 4.57 | 1110 | NASDAQ | PTON | Fri, Feb 23, 2024 | 4.26 | 4.37 | 4.17 | 4.35 | 1109 | NASDAQ | PTON | Thu, Feb 22, 2024 | 4.32 | 4.34 | 4.21 | 4.27 | 1108 | NASDAQ | PTON | Wed, Feb 21, 2024 | 4.32 | 4.36 | 4.24 | 4.28 | 1107 | NASDAQ | PTON | Tue, Feb 20, 2024 | 4.45 | 4.47 | 4.28 | 4.35 | 1106 | NASDAQ | PTON | Fri, Feb 16, 2024 | 4.54 | 4.62 | 4.42 | 4.54 | 1105 | NASDAQ | PTON | Thu, Feb 15, 2024 | 4.69 | 4.82 | 4.61 | 4.66 | 1104 | NASDAQ | PTON | Wed, Feb 14, 2024 | 4.55 | 4.72 | 4.52 | 4.71 | 1103 | NASDAQ | PTON | Tue, Feb 13, 2024 | 4.60 | 4.65 | 4.42 | 4.45 | 1102 | NASDAQ | PTON | Mon, Feb 12, 2024 | 4.59 | 5.07 | 4.55 | 4.81 | 1101 | NASDAQ | PTON | Fri, Feb 9, 2024 | 4.58 | 4.70 | 4.46 | 4.55 | 1100 | NASDAQ | PTON | Thu, Feb 8, 2024 | 4.37 | 4.58 | 4.26 | 4.53 | 1099 | NASDAQ | PTON | Wed, Feb 7, 2024 | 4.34 | 4.47 | 4.29 | 4.39 | 1098 | NASDAQ | PTON | Tue, Feb 6, 2024 | 4.05 | 4.44 | 4.00 | 4.38 | 1097 | NASDAQ | PTON | Mon, Feb 5, 2024 | 4.20 | 4.20 | 3.96 | 4.02 | 1096 | NASDAQ | PTON | Fri, Feb 2, 2024 | 4.31 | 4.50 | 4.10 | 4.24 | 1095 | NASDAQ | PTON | Thu, Feb 1, 2024 | 5.23 | 5.30 | 4.17 | 4.21 | 1094 | NASDAQ | PTON | Wed, Jan 31, 2024 | 5.73 | 6.04 | 5.56 | 5.56 | 1093 | NASDAQ | PTON | Tue, Jan 30, 2024 | 6.02 | 6.03 | 5.74 | 5.81 | 1092 | NASDAQ | PTON | Mon, Jan 29, 2024 | 5.82 | 6.11 | 5.59 | 6.11 | 1091 | NASDAQ | PTON | Fri, Jan 26, 2024 | 5.86 | 6.00 | 5.73 | 5.80 | 1090 | NASDAQ | PTON | Thu, Jan 25, 2024 | 5.72 | 5.89 | 5.62 | 5.80 | 1089 | NASDAQ | PTON | Wed, Jan 24, 2024 | 5.94 | 5.96 | 5.61 | 5.69 | 1088 | NASDAQ | PTON | Tue, Jan 23, 2024 | 5.97 | 6.18 | 5.80 | 5.82 | 1087 | NASDAQ | PTON | Mon, Jan 22, 2024 | 5.64 | 6.21 | 5.56 | 5.86 | 1086 | NASDAQ | PTON | Fri, Jan 19, 2024 | 5.81 | 5.82 | 5.37 | 5.57 | 1085 | NASDAQ | PTON | Thu, Jan 18, 2024 | 5.88 | 5.93 | 5.65 | 5.79 | 1084 | NASDAQ | PTON | Wed, Jan 17, 2024 | 5.69 | 5.87 | 5.56 | 5.80 | 1083 | NASDAQ | PTON | Tue, Jan 16, 2024 | 5.76 | 5.81 | 5.63 | 5.81 | 1082 | NASDAQ | PTON | Fri, Jan 12, 2024 | 5.96 | 6.21 | 5.78 | 5.83 | 1081 | NASDAQ | PTON | Thu, Jan 11, 2024 | 6.03 | 6.08 | 5.63 | 5.98 | 1080 | NASDAQ | PTON | Wed, Jan 10, 2024 | 6.17 | 6.29 | 5.88 | 6.11 | 1079 | NASDAQ | PTON | Tue, Jan 9, 2024 | 6.52 | 7.05 | 6.04 | 6.12 | 1078 | NASDAQ | PTON | Mon, Jan 8, 2024 | 6.79 | 6.88 | 6.35 | 6.59 | 1077 | NASDAQ | PTON | Fri, Jan 5, 2024 | 6.45 | 7.24 | 6.19 | 6.72 | 1076 | NASDAQ | PTON | Thu, Jan 4, 2024 | 5.71 | 6.30 | 5.56 | 6.13 | 1075 | NASDAQ | PTON | Wed, Jan 3, 2024 | 5.57 | 5.65 | 5.31 | 5.38 | 1074 | NASDAQ | PTON | Tue, Jan 2, 2024 | 5.96 | 6.14 | 5.77 | 5.82 | 1073 | NASDAQ | PTON | Fri, Dec 29, 2023 | 6.26 | 6.49 | 6.00 | 6.09 | 1072 | NASDAQ | PTON | Thu, Dec 28, 2023 | 6.33 | 6.38 | 6.14 | 6.28 | 1071 | NASDAQ | PTON | Wed, Dec 27, 2023 | 6.27 | 6.50 | 6.22 | 6.39 | 1070 | NASDAQ | PTON | Tue, Dec 26, 2023 | 6.01 | 6.23 | 5.84 | 6.19 | 1069 | NASDAQ | PTON | Fri, Dec 22, 2023 | 6.14 | 6.31 | 5.95 | 5.98 | 1068 | NASDAQ | PTON | Thu, Dec 21, 2023 | 6.10 | 6.27 | 6.07 | 6.17 | 1067 | NASDAQ | PTON | Wed, Dec 20, 2023 | 6.36 | 6.50 | 5.89 | 5.93 | 1066 | NASDAQ | PTON | Tue, Dec 19, 2023 | 6.05 | 6.44 | 6.02 | 6.40 | 1065 | NASDAQ | PTON | Mon, Dec 18, 2023 | 6.16 | 6.18 | 5.96 | 6.01 | 1064 | NASDAQ | PTON | Fri, Dec 15, 2023 | 6.51 | 6.54 | 6.07 | 6.15 | 1063 | NASDAQ | PTON | Thu, Dec 14, 2023 | 6.10 | 6.67 | 6.08 | 6.46 | 1062 | NASDAQ | PTON | Wed, Dec 13, 2023 | 5.43 | 5.98 | 5.28 | 5.94 | 1061 | NASDAQ | PTON | Tue, Dec 12, 2023 | 5.67 | 5.69 | 5.40 | 5.46 | 1060 | NASDAQ | PTON | Mon, Dec 11, 2023 | 5.93 | 6.04 | 5.60 | 5.68 | 1059 | NASDAQ | PTON | Fri, Dec 8, 2023 | 5.93 | 6.03 | 5.75 | 5.96 | 1058 | NASDAQ | PTON | Thu, Dec 7, 2023 | 6.00 | 6.11 | 5.83 | 5.94 | 1057 | NASDAQ | PTON | Wed, Dec 6, 2023 | 5.99 | 6.40 | 5.92 | 6.08 | 1056 | NASDAQ | PTON | Tue, Dec 5, 2023 | 6.27 | 6.30 | 5.83 | 5.90 | 1055 | NASDAQ | PTON | Mon, Dec 4, 2023 | 6.19 | 6.63 | 6.14 | 6.34 | 1054 | NASDAQ | PTON | Fri, Dec 1, 2023 | 5.68 | 6.24 | 5.60 | 6.22 | 1053 | NASDAQ | PTON | Thu, Nov 30, 2023 | 5.88 | 5.95 | 5.51 | 5.66 | 1052 | NASDAQ | PTON | Wed, Nov 29, 2023 | 5.75 | 6.03 | 5.70 | 5.83 | 1051 | NASDAQ | PTON | Tue, Nov 28, 2023 | 5.35 | 5.61 | 5.09 | 5.59 | 1050 | NASDAQ | PTON | Mon, Nov 27, 2023 | 5.25 | 5.47 | 5.18 | 5.40 | 1049 | NASDAQ | PTON | Fri, Nov 24, 2023 | 5.27 | 5.36 | 5.16 | 5.27 | 1048 | NASDAQ | PTON | Wed, Nov 22, 2023 | 5.37 | 5.55 | 5.29 | 5.31 | 1047 | NASDAQ | PTON | Tue, Nov 21, 2023 | 5.40 | 5.41 | 5.19 | 5.31 | 1046 | NASDAQ | PTON | Mon, Nov 20, 2023 | 5.54 | 5.62 | 5.46 | 5.54 | 1045 | NASDAQ | PTON | Fri, Nov 17, 2023 | 5.41 | 5.53 | 5.25 | 5.52 | 1044 | NASDAQ | PTON | Thu, Nov 16, 2023 | 5.46 | 5.46 | 5.15 | 5.36 | 1043 | NASDAQ | PTON | Wed, Nov 15, 2023 | 5.16 | 5.66 | 5.16 | 5.57 | 1042 | NASDAQ | PTON | Tue, Nov 14, 2023 | 4.64 | 5.17 | 4.64 | 5.14 | 1041 | NASDAQ | PTON | Mon, Nov 13, 2023 | 4.52 | 4.52 | 4.34 | 4.44 | 1040 | NASDAQ | PTON | Fri, Nov 10, 2023 | 4.44 | 4.58 | 4.31 | 4.53 | 1039 | NASDAQ | PTON | Thu, Nov 9, 2023 | 4.73 | 4.77 | 4.45 | 4.46 | 1038 | NASDAQ | PTON | Wed, Nov 8, 2023 | 4.88 | 4.93 | 4.70 | 4.73 | 1037 | NASDAQ | PTON | Tue, Nov 7, 2023 | 4.78 | 5.16 | 4.77 | 4.87 | 1036 | NASDAQ | PTON | Mon, Nov 6, 2023 | 5.20 | 5.26 | 4.83 | 5.02 | 1035 | NASDAQ | PTON | Fri, Nov 3, 2023 | 5.54 | 5.60 | 5.05 | 5.21 | 1034 | NASDAQ | PTON | Thu, Nov 2, 2023 | 4.64 | 5.74 | 4.57 | 5.43 | 1033 | NASDAQ | PTON | Wed, Nov 1, 2023 | 4.77 | 4.84 | 4.55 | 4.81 | 1032 | NASDAQ | PTON | Tue, Oct 31, 2023 | 4.71 | 4.80 | 4.59 | 4.76 | 1031 | NASDAQ | PTON | Mon, Oct 30, 2023 | 4.36 | 4.69 | 4.36 | 4.63 | 1030 | NASDAQ | PTON | Fri, Oct 27, 2023 | 4.49 | 4.55 | 4.28 | 4.30 | 1029 | NASDAQ | PTON | Thu, Oct 26, 2023 | 4.64 | 4.73 | 4.40 | 4.45 | 1028 | NASDAQ | PTON | Wed, Oct 25, 2023 | 4.81 | 4.84 | 4.54 | 4.64 | 1027 | NASDAQ | PTON | Tue, Oct 24, 2023 | 4.78 | 5.19 | 4.74 | 4.83 | 1026 | NASDAQ | PTON | Mon, Oct 23, 2023 | 4.81 | 5.03 | 4.65 | 4.70 | 1025 | NASDAQ | PTON | Fri, Oct 20, 2023 | 4.70 | 5.01 | 4.59 | 4.84 | 1024 | NASDAQ | PTON | Thu, Oct 19, 2023 | 4.57 | 5.06 | 4.53 | 4.79 | 1023 | NASDAQ | PTON | Wed, Oct 18, 2023 | 5.12 | 5.14 | 4.78 | 4.80 | 1022 | NASDAQ | PTON | Tue, Oct 17, 2023 | 5.10 | 5.30 | 5.08 | 5.21 | 1021 | NASDAQ | PTON | Mon, Oct 16, 2023 | 4.92 | 5.23 | 4.89 | 5.16 | 1020 | NASDAQ | PTON | Fri, Oct 13, 2023 | 5.02 | 5.05 | 4.81 | 4.85 | 1019 | NASDAQ | PTON | Thu, Oct 12, 2023 | 5.46 | 5.49 | 4.95 | 5.04 | 1018 | NASDAQ | PTON | Wed, Oct 11, 2023 | 5.27 | 5.54 | 5.26 | 5.48 | 1017 | NASDAQ | PTON | Tue, Oct 10, 2023 | 5.15 | 5.47 | 5.12 | 5.23 | 1016 | NASDAQ | PTON | Mon, Oct 9, 2023 | 5.06 | 5.21 | 5.02 | 5.14 | 1015 | NASDAQ | PTON | Fri, Oct 6, 2023 | 4.92 | 5.19 | 4.92 | 5.11 | 1014 | NASDAQ | PTON | Thu, Oct 5, 2023 | 5.27 | 5.46 | 4.98 | 5.12 | 1013 | NASDAQ | PTON | Wed, Oct 4, 2023 | 5.08 | 5.27 | 4.95 | 5.25 | 1012 | NASDAQ | PTON | Tue, Oct 3, 2023 | 5.39 | 5.44 | 4.94 | 5.07 | 1011 | NASDAQ | PTON | Mon, Oct 2, 2023 | 5.01 | 5.41 | 4.95 | 5.39 | 1010 | NASDAQ | PTON | Fri, Sep 29, 2023 | 4.99 | 5.24 | 4.97 | 5.05 | 1009 | NASDAQ | PTON | Thu, Sep 28, 2023 | 5.09 | 5.23 | 4.61 | 4.90 | 1008 | NASDAQ | PTON | Wed, Sep 27, 2023 | 4.64 | 4.79 | 4.50 | 4.65 | 1007 | NASDAQ | PTON | Tue, Sep 26, 2023 | 4.43 | 4.81 | 4.38 | 4.62 | 1006 | NASDAQ | PTON | Mon, Sep 25, 2023 | 4.35 | 4.59 | 4.31 | 4.41 | 1005 | NASDAQ | PTON | Fri, Sep 22, 2023 | 4.51 | 4.56 | 4.40 | 4.46 | 1004 | NASDAQ | PTON | Thu, Sep 21, 2023 | 4.57 | 4.62 | 4.46 | 4.47 | 1003 | NASDAQ | PTON | Wed, Sep 20, 2023 | 4.84 | 4.91 | 4.63 | 4.67 | 1002 | NASDAQ | PTON | Tue, Sep 19, 2023 | 4.65 | 4.84 | 4.58 | 4.80 | 1001 | NASDAQ | PTON | Mon, Sep 18, 2023 | 5.00 | 5.00 | 4.61 | 4.63 | 1000 | NASDAQ | PTON | Fri, Sep 15, 2023 | 5.11 | 5.13 | 4.96 | 5.04 | 999 | NASDAQ | PTON | Thu, Sep 14, 2023 | 5.22 | 5.26 | 5.08 | 5.15 | 998 | NASDAQ | PTON | Wed, Sep 13, 2023 | 5.37 | 5.41 | 5.14 | 5.17 | 997 | NASDAQ | PTON | Tue, Sep 12, 2023 | 5.27 | 5.60 | 5.22 | 5.40 | 996 | NASDAQ | PTON | Mon, Sep 11, 2023 | 5.34 | 5.34 | 5.33 | 5.33 | 995 | NASDAQ | PTON | Fri, Sep 8, 2023 | 5.77 | 5.85 | 5.39 | 5.45 | 994 | NASDAQ | PTON | Thu, Sep 7, 2023 | 5.92 | 5.97 | 5.68 | 5.82 | 993 | NASDAQ | PTON | Wed, Sep 6, 2023 | 6.56 | 6.66 | 6.05 | 6.10 | 992 | NASDAQ | PTON | Tue, Sep 5, 2023 | 6.42 | 6.71 | 6.37 | 6.59 | 991 | NASDAQ | PTON | Fri, Sep 1, 2023 | 6.41 | 6.63 | 6.41 | 6.55 | 990 | NASDAQ | PTON | Thu, Aug 31, 2023 | 6.24 | 6.52 | 6.22 | 6.38 | 989 | NASDAQ | PTON | Wed, Aug 30, 2023 | 5.90 | 6.33 | 5.80 | 6.24 | 988 | NASDAQ | PTON | Tue, Aug 29, 2023 | 5.82 | 6.17 | 5.74 | 6.08 | 987 | NASDAQ | PTON | Mon, Aug 28, 2023 | 5.87 | 6.02 | 5.74 | 5.86 | 986 | NASDAQ | PTON | Fri, Aug 25, 2023 | 5.56 | 5.97 | 5.54 | 5.83 | 985 | NASDAQ | PTON | Thu, Aug 24, 2023 | 5.35 | 5.69 | 5.27 | 5.52 | 984 | NASDAQ | PTON | Wed, Aug 23, 2023 | 5.15 | 5.80 | 5.05 | 5.41 | 983 | NASDAQ | PTON | Tue, Aug 22, 2023 | 7.13 | 7.49 | 6.93 | 6.99 | 982 | NASDAQ | PTON | Mon, Aug 21, 2023 | 7.03 | 7.15 | 6.86 | 7.02 | 981 | NASDAQ | PTON | Fri, Aug 18, 2023 | 6.80 | 7.07 | 6.70 | 7.01 | 980 | NASDAQ | PTON | Thu, Aug 17, 2023 | 7.37 | 7.43 | 6.90 | 6.90 | 979 | NASDAQ | PTON | Wed, Aug 16, 2023 | 7.38 | 7.39 | 7.19 | 7.21 | 978 | NASDAQ | PTON | Tue, Aug 15, 2023 | 7.64 | 7.75 | 7.41 | 7.43 | 977 | NASDAQ | PTON | Mon, Aug 14, 2023 | 7.51 | 7.79 | 7.35 | 7.75 | 976 | NASDAQ | PTON | Fri, Aug 11, 2023 | 7.99 | 8.01 | 7.54 | 7.56 | 975 | NASDAQ | PTON | Thu, Aug 10, 2023 | 8.31 | 8.51 | 8.01 | 8.07 | 974 | NASDAQ | PTON | Wed, Aug 9, 2023 | 8.51 | 8.56 | 8.19 | 8.19 | 973 | NASDAQ | PTON | Tue, Aug 8, 2023 | 8.27 | 8.56 | 8.16 | 8.52 | 972 | NASDAQ | PTON | Mon, Aug 7, 2023 | 8.73 | 8.74 | 8.26 | 8.47 | 971 | NASDAQ | PTON | Fri, Aug 4, 2023 | 9.24 | 9.50 | 8.66 | 8.67 | 970 | NASDAQ | PTON | Thu, Aug 3, 2023 | 8.94 | 9.20 | 8.91 | 9.05 | 969 | NASDAQ | PTON | Wed, Aug 2, 2023 | 9.25 | 9.37 | 8.80 | 9.05 | 968 | NASDAQ | PTON | Tue, Aug 1, 2023 | 9.53 | 9.72 | 9.08 | 9.61 | 967 | NASDAQ | PTON | Mon, Jul 31, 2023 | 8.70 | 9.87 | 8.68 | 9.71 | 966 | NASDAQ | PTON | Fri, Jul 28, 2023 | 8.55 | 8.85 | 8.52 | 8.71 | 965 | NASDAQ | PTON | Thu, Jul 27, 2023 | 8.88 | 9.00 | 8.24 | 8.31 | 964 | NASDAQ | PTON | Wed, Jul 26, 2023 | 8.60 | 8.84 | 8.50 | 8.76 | 963 | NASDAQ | PTON | Tue, Jul 25, 2023 | 8.80 | 8.92 | 8.45 | 8.50 | 962 | NASDAQ | PTON | Mon, Jul 24, 2023 | 9.11 | 9.11 | 8.69 | 8.70 | 961 | NASDAQ | PTON | Fri, Jul 21, 2023 | 9.47 | 9.62 | 9.02 | 9.12 | 960 | NASDAQ | PTON | Thu, Jul 20, 2023 | 9.63 | 9.81 | 9.19 | 9.27 | 959 | NASDAQ | PTON | Wed, Jul 19, 2023 | 9.15 | 9.83 | 9.06 | 9.78 | 958 | NASDAQ | PTON | Tue, Jul 18, 2023 | 8.77 | 9.17 | 8.70 | 8.92 | 957 | NASDAQ | PTON | Mon, Jul 17, 2023 | 8.68 | 9.18 | 8.51 | 8.83 | 956 | NASDAQ | PTON | Fri, Jul 14, 2023 | 9.64 | 9.64 | 8.64 | 8.69 | 955 | NASDAQ | PTON | Thu, Jul 13, 2023 | 9.57 | 9.73 | 9.41 | 9.60 | 954 | NASDAQ | PTON | Wed, Jul 12, 2023 | 9.25 | 9.52 | 9.05 | 9.47 | 953 | NASDAQ | PTON | Tue, Jul 11, 2023 | 8.57 | 9.20 | 8.45 | 9.11 | 952 | NASDAQ | PTON | Mon, Jul 10, 2023 | 8.05 | 8.43 | 7.90 | 8.39 | 951 | NASDAQ | PTON | Fri, Jul 7, 2023 | 7.73 | 8.39 | 7.70 | 8.07 | 950 | NASDAQ | PTON | Thu, Jul 6, 2023 | 7.98 | 8.02 | 7.40 | 7.68 | 949 | NASDAQ | PTON | Wed, Jul 5, 2023 | 8.12 | 8.32 | 7.88 | 8.23 | 948 | NASDAQ | PTON | Mon, Jul 3, 2023 | 7.85 | 8.52 | 7.85 | 8.19 | 947 | NASDAQ | PTON | Fri, Jun 30, 2023 | 7.64 | 7.95 | 7.46 | 7.69 | 946 | NASDAQ | PTON | Thu, Jun 29, 2023 | 7.29 | 8.01 | 7.26 | 7.46 | 945 | NASDAQ | PTON | Wed, Jun 28, 2023 | 7.44 | 7.46 | 7.20 | 7.30 | 944 | NASDAQ | PTON | Tue, Jun 27, 2023 | 7.30 | 7.57 | 7.14 | 7.50 | 943 | NASDAQ | PTON | Mon, Jun 26, 2023 | 7.25 | 7.56 | 7.22 | 7.24 | 942 | NASDAQ | PTON | Fri, Jun 23, 2023 | 7.35 | 7.42 | 7.25 | 7.31 | 941 | NASDAQ | PTON | Thu, Jun 22, 2023 | 7.53 | 7.62 | 7.35 | 7.53 | 940 | NASDAQ | PTON | Wed, Jun 21, 2023 | 7.90 | 7.91 | 7.32 | 7.58 | 939 | NASDAQ | PTON | Tue, Jun 20, 2023 | 8.54 | 8.62 | 8.14 | 8.26 | 938 | NASDAQ | PTON | Fri, Jun 16, 2023 | 9.02 | 9.20 | 8.56 | 8.64 | 937 | NASDAQ | PTON | Thu, Jun 15, 2023 | 9.50 | 9.50 | 8.72 | 8.96 | 936 | NASDAQ | PTON | Wed, Jun 14, 2023 | 9.51 | 9.76 | 9.30 | 9.69 | 935 | NASDAQ | PTON | Tue, Jun 13, 2023 | 9.01 | 9.71 | 9.01 | 9.45 | 934 | NASDAQ | PTON | Mon, Jun 12, 2023 | 8.40 | 9.01 | 8.40 | 8.93 | 933 | NASDAQ | PTON | Fri, Jun 9, 2023 | 8.41 | 9.82 | 8.19 | 8.31 | 932 | NASDAQ | PTON | Thu, Jun 8, 2023 | 8.15 | 8.34 | 7.85 | 8.22 | 931 | NASDAQ | PTON | Wed, Jun 7, 2023 | 8.51 | 8.57 | 7.99 | 8.10 | 930 | NASDAQ | PTON | Tue, Jun 6, 2023 | 8.07 | 8.66 | 8.07 | 8.26 | 929 | NASDAQ | PTON | Mon, Jun 5, 2023 | 8.32 | 8.56 | 8.05 | 8.18 | 928 | NASDAQ | PTON | Fri, Jun 2, 2023 | 7.91 | 8.51 | 7.87 | 8.37 | 927 | NASDAQ | PTON | Thu, Jun 1, 2023 | 7.27 | 8.00 | 7.16 | 7.73 | 926 | NASDAQ | PTON | Wed, May 31, 2023 | 7.00 | 7.35 | 6.94 | 7.28 | 925 | NASDAQ | PTON | Tue, May 30, 2023 | 7.02 | 7.44 | 6.92 | 7.05 | 924 | NASDAQ | PTON | Fri, May 26, 2023 | 7.00 | 7.10 | 6.88 | 6.89 | 923 | NASDAQ | PTON | Thu, May 25, 2023 | 7.15 | 7.15 | 6.90 | 6.99 | 922 | NASDAQ | PTON | Wed, May 24, 2023 | 7.19 | 7.19 | 6.89 | 7.06 | 921 | NASDAQ | PTON | Tue, May 23, 2023 | 7.23 | 7.64 | 7.15 | 7.25 | 920 | NASDAQ | PTON | Mon, May 22, 2023 | 7.16 | 7.50 | 7.02 | 7.33 | 919 | NASDAQ | PTON | Fri, May 19, 2023 | 7.30 | 7.30 | 7.04 | 7.17 | 918 | NASDAQ | PTON | Thu, May 18, 2023 | 7.11 | 7.39 | 7.07 | 7.35 | 917 | NASDAQ | PTON | Wed, May 17, 2023 | 7.00 | 7.35 | 6.91 | 7.14 | 916 | NASDAQ | PTON | Tue, May 16, 2023 | 7.32 | 7.44 | 6.86 | 6.98 | 915 | NASDAQ | PTON | Mon, May 15, 2023 | 6.91 | 7.56 | 6.81 | 7.44 | 914 | NASDAQ | PTON | Fri, May 12, 2023 | 6.92 | 6.96 | 6.62 | 6.94 | 913 | NASDAQ | PTON | Thu, May 11, 2023 | 6.94 | 7.29 | 6.76 | 6.86 | 912 | NASDAQ | PTON | Wed, May 10, 2023 | 8.00 | 8.00 | 7.26 | 7.53 | 911 | NASDAQ | PTON | Tue, May 9, 2023 | 7.91 | 7.99 | 7.65 | 7.83 | 910 | NASDAQ | PTON | Mon, May 8, 2023 | 8.03 | 8.38 | 7.86 | 8.09 | 909 | NASDAQ | PTON | Fri, May 5, 2023 | 7.75 | 7.89 | 7.31 | 7.81 | 908 | NASDAQ | PTON | Thu, May 4, 2023 | 7.63 | 7.81 | 7.31 | 7.64 | 907 | NASDAQ | PTON | Wed, May 3, 2023 | 8.57 | 9.19 | 8.57 | 8.83 | 906 | NASDAQ | PTON | Tue, May 2, 2023 | 9.08 | 9.14 | 8.53 | 8.61 | 905 | NASDAQ | PTON | Mon, May 1, 2023 | 8.84 | 9.18 | 8.73 | 9.07 | 904 | NASDAQ | PTON | Fri, Apr 28, 2023 | 8.69 | 9.04 | 8.54 | 8.88 | 903 | NASDAQ | PTON | Thu, Apr 27, 2023 | 8.69 | 8.88 | 8.58 | 8.76 | 902 | NASDAQ | PTON | Wed, Apr 26, 2023 | 8.90 | 9.11 | 8.53 | 8.60 | 901 | NASDAQ | PTON | Tue, Apr 25, 2023 | 9.20 | 9.30 | 8.80 | 8.81 | 900 | NASDAQ | PTON | Mon, Apr 24, 2023 | 9.44 | 9.65 | 9.02 | 9.34 | 899 | NASDAQ | PTON | Fri, Apr 21, 2023 | 9.07 | 9.52 | 9.00 | 9.48 | 898 | NASDAQ | PTON | Thu, Apr 20, 2023 | 9.34 | 9.52 | 8.96 | 9.08 | 897 | NASDAQ | PTON | Wed, Apr 19, 2023 | 9.53 | 9.73 | 9.44 | 9.52 | 896 | NASDAQ | PTON | Tue, Apr 18, 2023 | 9.90 | 10.13 | 9.72 | 9.90 | 895 | NASDAQ | PTON | Mon, Apr 17, 2023 | 9.54 | 9.82 | 9.48 | 9.77 | 894 | NASDAQ | PTON | Fri, Apr 14, 2023 | 10.08 | 10.10 | 9.56 | 9.58 | 893 | NASDAQ | PTON | Thu, Apr 13, 2023 | 10.25 | 10.44 | 10.00 | 10.12 | 892 | NASDAQ | PTON | Wed, Apr 12, 2023 | 11.67 | 11.67 | 10.01 | 10.20 | 891 | NASDAQ | PTON | Tue, Apr 11, 2023 | 11.53 | 11.78 | 11.40 | 11.49 | 890 | NASDAQ | PTON | Mon, Apr 10, 2023 | 11.19 | 11.50 | 11.09 | 11.37 | 889 | NASDAQ | PTON | Thu, Apr 6, 2023 | 11.12 | 11.58 | 10.97 | 11.41 | 888 | NASDAQ | PTON | Wed, Apr 5, 2023 | 11.56 | 11.57 | 11.01 | 11.13 | 887 | NASDAQ | PTON | Tue, Apr 4, 2023 | 11.82 | 12.02 | 11.47 | 11.73 | 886 | NASDAQ | PTON | Mon, Apr 3, 2023 | 11.13 | 11.77 | 11.11 | 11.71 | 885 | NASDAQ | PTON | Fri, Mar 31, 2023 | 10.67 | 11.37 | 10.47 | 11.34 | 884 | NASDAQ | PTON | Thu, Mar 30, 2023 | 10.59 | 10.77 | 10.38 | 10.57 | 883 | NASDAQ | PTON | Wed, Mar 29, 2023 | 10.12 | 10.50 | 9.98 | 10.41 | 882 | NASDAQ | PTON | Tue, Mar 28, 2023 | 9.80 | 9.98 | 9.58 | 9.81 | 881 | NASDAQ | PTON | Mon, Mar 27, 2023 | 9.64 | 9.92 | 9.36 | 9.78 | 880 | NASDAQ | PTON | Fri, Mar 24, 2023 | 9.16 | 9.64 | 9.09 | 9.53 | 879 | NASDAQ | PTON | Thu, Mar 23, 2023 | 9.41 | 9.92 | 9.17 | 9.29 | 878 | NASDAQ | PTON | Wed, Mar 22, 2023 | 9.91 | 9.94 | 9.19 | 9.26 | 877 | NASDAQ | PTON | Tue, Mar 21, 2023 | 9.59 | 10.17 | 9.57 | 9.86 | 876 | NASDAQ | PTON | Mon, Mar 20, 2023 | 10.02 | 10.04 | 9.19 | 9.38 | 875 | NASDAQ | PTON | Fri, Mar 17, 2023 | 10.69 | 10.69 | 9.68 | 10.08 | 874 | NASDAQ | PTON | Thu, Mar 16, 2023 | 10.75 | 11.03 | 10.52 | 10.64 | 873 | NASDAQ | PTON | Wed, Mar 15, 2023 | 10.40 | 10.96 | 10.26 | 10.91 | 872 | NASDAQ | PTON | Tue, Mar 14, 2023 | 11.79 | 11.80 | 10.56 | 10.60 | 871 | NASDAQ | PTON | Mon, Mar 13, 2023 | 11.52 | 11.85 | 10.81 | 11.37 | 870 | NASDAQ | PTON | Fri, Mar 10, 2023 | 12.58 | 12.59 | 11.21 | 11.78 | 869 | NASDAQ | PTON | Thu, Mar 9, 2023 | 13.64 | 13.64 | 12.41 | 12.74 | 868 | NASDAQ | PTON | Wed, Mar 8, 2023 | 13.25 | 13.70 | 12.86 | 13.63 | 867 | NASDAQ | PTON | Tue, Mar 7, 2023 | 13.82 | 14.21 | 13.24 | 13.25 | 866 | NASDAQ | PTON | Mon, Mar 6, 2023 | 14.02 | 14.36 | 13.75 | 13.88 | 865 | NASDAQ | PTON | Fri, Mar 3, 2023 | 12.99 | 14.20 | 12.95 | 13.86 | 864 | NASDAQ | PTON | Thu, Mar 2, 2023 | 12.37 | 12.94 | 12.16 | 12.92 | 863 | NASDAQ | PTON | Wed, Mar 1, 2023 | 12.96 | 13.02 | 12.58 | 12.66 | 862 | NASDAQ | PTON | Tue, Feb 28, 2023 | 12.87 | 13.25 | 12.78 | 12.92 | 861 | NASDAQ | PTON | Mon, Feb 27, 2023 | 12.90 | 13.01 | 12.51 | 12.94 | 860 | NASDAQ | PTON | Fri, Feb 24, 2023 | 12.75 | 12.88 | 12.48 | 12.70 | 859 | NASDAQ | PTON | Thu, Feb 23, 2023 | 13.46 | 13.49 | 12.65 | 13.08 | 858 | NASDAQ | PTON | Wed, Feb 22, 2023 | 13.30 | 13.54 | 13.02 | 13.43 | 857 | NASDAQ | PTON | Tue, Feb 21, 2023 | 13.22 | 13.40 | 12.69 | 13.25 | 856 | NASDAQ | PTON | Fri, Feb 17, 2023 | 13.71 | 13.74 | 13.16 | 13.60 | 855 | NASDAQ | PTON | Thu, Feb 16, 2023 | 13.91 | 14.89 | 13.66 | 13.75 | 854 | NASDAQ | PTON | Wed, Feb 15, 2023 | 13.51 | 14.35 | 13.50 | 14.31 | 853 | NASDAQ | PTON | Tue, Feb 14, 2023 | 13.33 | 13.91 | 12.86 | 13.56 | 852 | NASDAQ | PTON | Mon, Feb 13, 2023 | 13.81 | 13.92 | 13.44 | 13.63 | 851 | NASDAQ | PTON | Fri, Feb 10, 2023 | 14.62 | 14.88 | 13.82 | 13.83 | 850 | NASDAQ | PTON | Thu, Feb 9, 2023 | 15.68 | 15.82 | 14.66 | 14.80 | 849 | NASDAQ | PTON | Wed, Feb 8, 2023 | 15.48 | 15.76 | 15.05 | 15.43 | 848 | NASDAQ | PTON | Tue, Feb 7, 2023 | 15.72 | 16.24 | 15.42 | 15.76 | 847 | NASDAQ | PTON | Mon, Feb 6, 2023 | 15.83 | 16.37 | 15.15 | 15.79 | 846 | NASDAQ | PTON | Fri, Feb 3, 2023 | 16.25 | 17.83 | 16.14 | 16.28 | 845 | NASDAQ | PTON | Thu, Feb 2, 2023 | 15.75 | 17.60 | 15.18 | 16.98 | 844 | NASDAQ | PTON | Wed, Feb 1, 2023 | 13.75 | 16.79 | 13.60 | 16.36 | 843 | NASDAQ | PTON | Tue, Jan 31, 2023 | 12.59 | 13.12 | 12.50 | 12.93 | 842 | NASDAQ | PTON | Mon, Jan 30, 2023 | 12.71 | 13.37 | 12.30 | 12.50 | 841 | NASDAQ | PTON | Fri, Jan 27, 2023 | 11.77 | 12.99 | 11.65 | 12.65 | 840 | NASDAQ | PTON | Thu, Jan 26, 2023 | 11.74 | 12.05 | 11.42 | 11.80 | 839 | NASDAQ | PTON | Wed, Jan 25, 2023 | 10.80 | 11.47 | 10.52 | 11.41 | 838 | NASDAQ | PTON | Tue, Jan 24, 2023 | 11.22 | 11.45 | 10.87 | 11.06 | 837 | NASDAQ | PTON | Mon, Jan 23, 2023 | 11.10 | 11.74 | 10.86 | 11.66 | 836 | NASDAQ | PTON | Fri, Jan 20, 2023 | 10.63 | 11.09 | 10.46 | 11.06 | 835 | NASDAQ | PTON | Thu, Jan 19, 2023 | 10.77 | 10.94 | 10.19 | 10.44 | 834 | NASDAQ | PTON | Wed, Jan 18, 2023 | 12.10 | 12.14 | 11.03 | 11.09 | 833 | NASDAQ | PTON | Tue, Jan 17, 2023 | 11.53 | 12.08 | 11.33 | 11.94 | 832 | NASDAQ | PTON | Fri, Jan 13, 2023 | 10.89 | 11.73 | 10.83 | 11.63 | 831 | NASDAQ | PTON | Thu, Jan 12, 2023 | 10.89 | 11.15 | 10.21 | 11.10 | 830 | NASDAQ | PTON | Wed, Jan 11, 2023 | 9.86 | 10.84 | 9.77 | 10.82 | 829 | NASDAQ | PTON | Tue, Jan 10, 2023 | 9.32 | 9.88 | 9.31 | 9.80 | 828 | NASDAQ | PTON | Mon, Jan 9, 2023 | 9.09 | 9.53 | 9.02 | 9.33 | 827 | NASDAQ | PTON | Fri, Jan 6, 2023 | 8.56 | 9.03 | 8.31 | 8.92 | 826 | NASDAQ | PTON | Thu, Jan 5, 2023 | 8.58 | 8.73 | 8.31 | 8.58 | 825 | NASDAQ | PTON | Wed, Jan 4, 2023 | 8.26 | 8.86 | 7.99 | 8.84 | 824 | NASDAQ | PTON | Tue, Jan 3, 2023 | 8.17 | 8.45 | 7.89 | 8.12 | 823 | NASDAQ | PTON | Fri, Dec 30, 2022 | 7.85 | 8.03 | 7.68 | 7.94 | 822 | NASDAQ | PTON | Thu, Dec 29, 2022 | 8.05 | 8.31 | 7.92 | 8.09 | 821 | NASDAQ | PTON | Wed, Dec 28, 2022 | 8.12 | 8.31 | 7.86 | 7.88 | 820 | NASDAQ | PTON | Tue, Dec 27, 2022 | 8.79 | 8.81 | 8.12 | 8.14 | 819 | NASDAQ | PTON | Fri, Dec 23, 2022 | 9.21 | 9.24 | 8.66 | 8.89 | 818 | NASDAQ | PTON | Thu, Dec 22, 2022 | 9.74 | 9.74 | 8.83 | 9.21 | 817 | NASDAQ | PTON | Wed, Dec 21, 2022 | 10.47 | 10.61 | 9.86 | 9.88 | 816 | NASDAQ | PTON | Tue, Dec 20, 2022 | 10.32 | 10.85 | 10.18 | 10.45 | 815 | NASDAQ | PTON | Mon, Dec 19, 2022 | 10.59 | 10.63 | 10.23 | 10.48 | 814 | NASDAQ | PTON | Fri, Dec 16, 2022 | 11.19 | 11.63 | 10.69 | 10.71 | 813 | NASDAQ | PTON | Thu, Dec 15, 2022 | 11.91 | 12.11 | 11.21 | 11.36 | 812 | NASDAQ | PTON | Wed, Dec 14, 2022 | 11.55 | 12.28 | 11.52 | 12.16 | 811 | NASDAQ | PTON | Tue, Dec 13, 2022 | 12.42 | 12.58 | 11.41 | 11.71 | 810 | NASDAQ | PTON | Mon, Dec 12, 2022 | 11.37 | 11.74 | 11.11 | 11.71 | 809 | NASDAQ | PTON | Fri, Dec 9, 2022 | 12.42 | 12.47 | 11.48 | 11.51 | 808 | NASDAQ | PTON | Thu, Dec 8, 2022 | 11.92 | 12.67 | 11.70 | 12.57 | 807 | NASDAQ | PTON | Wed, Dec 7, 2022 | 12.27 | 12.77 | 11.85 | 11.85 | 806 | NASDAQ | PTON | Tue, Dec 6, 2022 | 12.83 | 12.89 | 11.93 | 12.46 | 805 | NASDAQ | PTON | Mon, Dec 5, 2022 | 13.06 | 13.35 | 12.75 | 12.92 | 804 | NASDAQ | PTON | Fri, Dec 2, 2022 | 11.50 | 13.33 | 11.41 | 13.30 | 803 | NASDAQ | PTON | Thu, Dec 1, 2022 | 11.49 | 11.86 | 10.99 | 11.77 | 802 | NASDAQ | PTON | Wed, Nov 30, 2022 | 10.42 | 11.39 | 10.14 | 11.38 | 801 | NASDAQ | PTON | Tue, Nov 29, 2022 | 10.31 | 10.86 | 10.10 | 10.49 | 800 | NASDAQ | PTON | Mon, Nov 28, 2022 | 9.98 | 10.94 | 9.94 | 10.14 | 799 | NASDAQ | PTON | Fri, Nov 25, 2022 | 9.84 | 10.13 | 9.79 | 10.06 | 798 | NASDAQ | PTON | Wed, Nov 23, 2022 | 9.78 | 10.06 | 9.67 | 10.03 | 797 | NASDAQ | PTON | Tue, Nov 22, 2022 | 9.53 | 9.72 | 9.33 | 9.65 | 796 | NASDAQ | PTON | Mon, Nov 21, 2022 | 10.03 | 10.21 | 9.49 | 9.76 | 795 | NASDAQ | PTON | Fri, Nov 18, 2022 | 11.00 | 11.22 | 10.18 | 10.31 | 794 | NASDAQ | PTON | Thu, Nov 17, 2022 | 10.54 | 11.06 | 10.42 | 10.89 | 793 | NASDAQ | PTON | Wed, Nov 16, 2022 | 11.60 | 11.68 | 10.71 | 10.94 | 792 | NASDAQ | PTON | Tue, Nov 15, 2022 | 11.28 | 12.02 | 11.15 | 11.84 | 791 | NASDAQ | PTON | Mon, Nov 14, 2022 | 10.06 | 11.04 | 10.04 | 10.94 | 790 | NASDAQ | PTON | Fri, Nov 11, 2022 | 9.76 | 10.60 | 9.50 | 10.33 | 789 | NASDAQ | PTON | Thu, Nov 10, 2022 | 9.33 | 10.00 | 9.22 | 9.96 | 788 | NASDAQ | PTON | Wed, Nov 9, 2022 | 9.38 | 9.45 | 8.39 | 8.57 | 787 | NASDAQ | PTON | Tue, Nov 8, 2022 | 9.43 | 9.86 | 8.78 | 9.58 | 786 | NASDAQ | PTON | Mon, Nov 7, 2022 | 9.41 | 9.67 | 8.93 | 9.41 | 785 | NASDAQ | PTON | Fri, Nov 4, 2022 | 9.29 | 9.71 | 8.92 | 9.39 | 784 | NASDAQ | PTON | Thu, Nov 3, 2022 | 7.45 | 9.34 | 7.24 | 9.34 | 783 | NASDAQ | PTON | Wed, Nov 2, 2022 | 8.89 | 9.21 | 8.41 | 8.63 | 782 | NASDAQ | PTON | Tue, Nov 1, 2022 | 8.78 | 9.02 | 8.76 | 8.94 | 781 | NASDAQ | PTON | Mon, Oct 31, 2022 | 8.05 | 8.67 | 7.98 | 8.40 | 780 | NASDAQ | PTON | Fri, Oct 28, 2022 | 7.80 | 8.06 | 7.59 | 8.01 | 779 | NASDAQ | PTON | Thu, Oct 27, 2022 | 7.81 | 8.25 | 7.70 | 7.81 | 778 | NASDAQ | PTON | Wed, Oct 26, 2022 | 7.33 | 8.16 | 7.25 | 7.69 | 777 | NASDAQ | PTON | Tue, Oct 25, 2022 | 7.08 | 7.69 | 7.07 | 7.48 | 776 | NASDAQ | PTON | Mon, Oct 24, 2022 | 7.20 | 7.22 | 6.76 | 7.00 | 775 | NASDAQ | PTON | Fri, Oct 21, 2022 | 7.29 | 7.44 | 7.03 | 7.34 | 774 | NASDAQ | PTON | Thu, Oct 20, 2022 | 7.40 | 7.97 | 7.28 | 7.41 | 773 | NASDAQ | PTON | Wed, Oct 19, 2022 | 7.71 | 7.72 | 7.32 | 7.39 | 772 | NASDAQ | PTON | Tue, Oct 18, 2022 | 8.14 | 8.26 | 7.54 | 7.83 | 771 | NASDAQ | PTON | Mon, Oct 17, 2022 | 7.56 | 7.96 | 7.36 | 7.75 | 770 | NASDAQ | PTON | Fri, Oct 14, 2022 | 8.78 | 8.97 | 7.23 | 7.24 | 769 | NASDAQ | PTON | Thu, Oct 13, 2022 | 8.03 | 9.01 | 7.83 | 8.71 | 768 | NASDAQ | PTON | Wed, Oct 12, 2022 | 8.74 | 8.81 | 8.09 | 8.53 | 767 | NASDAQ | PTON | Tue, Oct 11, 2022 | 9.21 | 9.23 | 8.24 | 8.78 | 766 | NASDAQ | PTON | Mon, Oct 10, 2022 | 8.74 | 9.42 | 8.56 | 9.09 | 765 | NASDAQ | PTON | Fri, Oct 7, 2022 | 8.48 | 8.82 | 8.40 | 8.69 | 764 | NASDAQ | PTON | Thu, Oct 6, 2022 | 8.47 | 9.17 | 8.35 | 8.83 | 763 | NASDAQ | PTON | Wed, Oct 5, 2022 | 8.55 | 8.84 | 8.10 | 8.49 | 762 | NASDAQ | PTON | Tue, Oct 4, 2022 | 7.67 | 8.86 | 7.67 | 8.86 | 761 | NASDAQ | PTON | Mon, Oct 3, 2022 | 7.10 | 7.48 | 6.66 | 7.47 | 760 | NASDAQ | PTON | Fri, Sep 30, 2022 | 7.01 | 7.30 | 6.86 | 6.93 | 759 | NASDAQ | PTON | Thu, Sep 29, 2022 | 8.18 | 8.18 | 6.82 | 7.05 | 758 | NASDAQ | PTON | Wed, Sep 28, 2022 | 8.22 | 8.42 | 8.03 | 8.24 | 757 | NASDAQ | PTON | Tue, Sep 27, 2022 | 8.32 | 8.79 | 8.06 | 8.20 | 756 | NASDAQ | PTON | Mon, Sep 26, 2022 | 8.50 | 8.85 | 8.06 | 8.22 | 755 | NASDAQ | PTON | Fri, Sep 23, 2022 | 8.46 | 8.69 | 8.28 | 8.51 | 754 | NASDAQ | PTON | Thu, Sep 22, 2022 | 8.99 | 9.11 | 8.59 | 8.59 | 753 | NASDAQ | PTON | Wed, Sep 21, 2022 | 9.85 | 9.90 | 9.05 | 9.05 | 752 | NASDAQ | PTON | Tue, Sep 20, 2022 | 9.90 | 10.24 | 9.63 | 9.65 | 751 | NASDAQ | PTON | Mon, Sep 19, 2022 | 9.71 | 9.99 | 9.59 | 9.92 | 750 | NASDAQ | PTON | Fri, Sep 16, 2022 | 10.40 | 10.40 | 9.71 | 9.74 | 749 | NASDAQ | PTON | Thu, Sep 15, 2022 | 10.07 | 10.85 | 10.00 | 10.68 | 748 | NASDAQ | PTON | Wed, Sep 14, 2022 | 10.04 | 10.27 | 9.67 | 10.23 | 747 | NASDAQ | PTON | Tue, Sep 13, 2022 | 10.45 | 10.45 | 9.48 | 9.91 | 746 | NASDAQ | PTON | Mon, Sep 12, 2022 | 10.26 | 11.08 | 10.24 | 11.05 | 745 | NASDAQ | PTON | Fri, Sep 9, 2022 | 9.30 | 10.39 | 9.30 | 10.31 | 744 | NASDAQ | PTON | Thu, Sep 8, 2022 | 8.84 | 9.19 | 8.64 | 9.10 | 743 | NASDAQ | PTON | Wed, Sep 7, 2022 | 8.60 | 9.16 | 8.57 | 8.97 | 742 | NASDAQ | PTON | Tue, Sep 6, 2022 | 9.36 | 9.39 | 8.68 | 8.69 | 741 | NASDAQ | PTON | Fri, Sep 2, 2022 | 10.31 | 10.47 | 9.40 | 9.44 | 740 | NASDAQ | PTON | Thu, Sep 1, 2022 | 9.96 | 10.30 | 9.65 | 10.28 | 739 | NASDAQ | PTON | Wed, Aug 31, 2022 | 9.75 | 10.27 | 9.67 | 10.19 | 738 | NASDAQ | PTON | Tue, Aug 30, 2022 | 10.76 | 10.89 | 9.52 | 9.58 | 737 | NASDAQ | PTON | Mon, Aug 29, 2022 | 10.48 | 10.92 | 10.35 | 10.47 | 736 | NASDAQ | PTON | Fri, Aug 26, 2022 | 11.03 | 11.04 | 10.12 | 10.61 | 735 | NASDAQ | PTON | Thu, Aug 25, 2022 | 11.68 | 11.86 | 10.66 | 11.01 | 734 | NASDAQ | PTON | Wed, Aug 24, 2022 | 12.35 | 13.66 | 12.16 | 13.48 | 733 | NASDAQ | PTON | Tue, Aug 23, 2022 | 11.50 | 11.64 | 10.78 | 11.20 | 732 | NASDAQ | PTON | Mon, Aug 22, 2022 | 11.38 | 11.75 | 11.13 | 11.58 | 731 | NASDAQ | PTON | Fri, Aug 19, 2022 | 12.32 | 12.41 | 11.36 | 11.71 | 730 | NASDAQ | PTON | Thu, Aug 18, 2022 | 12.86 | 12.86 | 12.29 | 12.66 | 729 | NASDAQ | PTON | Wed, Aug 17, 2022 | 13.32 | 13.65 | 12.85 | 12.94 | 728 | NASDAQ | PTON | Tue, Aug 16, 2022 | 13.38 | 14.32 | 12.91 | 13.69 | 727 | NASDAQ | PTON | Mon, Aug 15, 2022 | 13.34 | 13.77 | 12.69 | 13.53 | 726 | NASDAQ | PTON | Fri, Aug 12, 2022 | 12.08 | 13.79 | 11.82 | 13.53 | 725 | NASDAQ | PTON | Thu, Aug 11, 2022 | 12.24 | 13.57 | 11.73 | 11.91 | 724 | NASDAQ | PTON | Wed, Aug 10, 2022 | 11.62 | 12.07 | 11.41 | 11.92 | 723 | NASDAQ | PTON | Tue, Aug 9, 2022 | 11.57 | 11.66 | 10.88 | 11.09 | 722 | NASDAQ | PTON | Mon, Aug 8, 2022 | 11.93 | 12.67 | 11.66 | 11.91 | 721 | NASDAQ | PTON | Fri, Aug 5, 2022 | 10.34 | 11.87 | 10.05 | 11.79 | 720 | NASDAQ | PTON | Thu, Aug 4, 2022 | 11.31 | 11.49 | 10.45 | 10.50 | 719 | NASDAQ | PTON | Wed, Aug 3, 2022 | 10.84 | 11.48 | 10.64 | 11.39 | 718 | NASDAQ | PTON | Tue, Aug 2, 2022 | 9.63 | 10.95 | 9.56 | 10.72 | 717 | NASDAQ | PTON | Mon, Aug 1, 2022 | 9.50 | 9.81 | 9.17 | 9.69 | 716 | NASDAQ | PTON | Fri, Jul 29, 2022 | 9.24 | 9.55 | 8.88 | 9.49 | 715 | NASDAQ | PTON | Thu, Jul 28, 2022 | 9.02 | 9.36 | 8.68 | 9.33 | 714 | NASDAQ | PTON | Wed, Jul 27, 2022 | 9.00 | 9.09 | 8.56 | 9.00 | 713 | NASDAQ | PTON | Tue, Jul 26, 2022 | 9.31 | 9.31 | 8.59 | 8.71 | 712 | NASDAQ | PTON | Mon, Jul 25, 2022 | 9.85 | 9.86 | 9.27 | 9.55 | 711 | NASDAQ | PTON | Fri, Jul 22, 2022 | 11.10 | 11.11 | 9.72 | 9.77 | 710 | NASDAQ | PTON | Thu, Jul 21, 2022 | 10.81 | 11.40 | 10.70 | 11.26 | 709 | NASDAQ | PTON | Wed, Jul 20, 2022 | 9.45 | 11.04 | 9.38 | 11.03 | 708 | NASDAQ | PTON | Tue, Jul 19, 2022 | 8.77 | 9.47 | 8.50 | 9.40 | 707 | NASDAQ | PTON | Mon, Jul 18, 2022 | 8.75 | 9.14 | 8.57 | 8.63 | 706 | NASDAQ | PTON | Fri, Jul 15, 2022 | 8.44 | 8.68 | 8.22 | 8.48 | 705 | NASDAQ | PTON | Thu, Jul 14, 2022 | 8.89 | 8.93 | 8.32 | 8.34 | 704 | NASDAQ | PTON | Wed, Jul 13, 2022 | 8.94 | 9.19 | 8.66 | 8.93 | 703 | NASDAQ | PTON | Tue, Jul 12, 2022 | 9.37 | 9.53 | 9.02 | 9.25 | 702 | NASDAQ | PTON | Mon, Jul 11, 2022 | 10.06 | 10.11 | 8.91 | 8.92 | 701 | NASDAQ | PTON | Fri, Jul 8, 2022 | 10.52 | 10.93 | 10.12 | 10.21 | 700 | NASDAQ | PTON | Thu, Jul 7, 2022 | 10.17 | 10.71 | 10.10 | 10.65 | 699 | NASDAQ | PTON | Wed, Jul 6, 2022 | 10.31 | 10.64 | 10.06 | 10.15 | 698 | NASDAQ | PTON | Tue, Jul 5, 2022 | 9.12 | 10.42 | 8.73 | 10.41 | 697 | NASDAQ | PTON | Fri, Jul 1, 2022 | 9.12 | 9.46 | 8.88 | 9.13 | 696 | NASDAQ | PTON | Thu, Jun 30, 2022 | 9.38 | 9.42 | 8.74 | 9.18 | 695 | NASDAQ | PTON | Wed, Jun 29, 2022 | 9.78 | 9.81 | 9.11 | 9.45 | 694 | NASDAQ | PTON | Tue, Jun 28, 2022 | 10.70 | 10.94 | 9.82 | 9.86 | 693 | NASDAQ | PTON | Mon, Jun 27, 2022 | 11.12 | 11.22 | 10.30 | 10.79 | 692 | NASDAQ | PTON | Fri, Jun 24, 2022 | 10.52 | 11.02 | 10.39 | 11.01 | 691 | NASDAQ | PTON | Thu, Jun 23, 2022 | 9.85 | 10.56 | 9.61 | 10.51 | 690 | NASDAQ | PTON | Wed, Jun 22, 2022 | 9.54 | 10.24 | 9.51 | 9.77 | 689 | NASDAQ | PTON | Tue, Jun 21, 2022 | 9.89 | 10.33 | 9.68 | 9.70 | 688 | NASDAQ | PTON | Fri, Jun 17, 2022 | 9.43 | 9.92 | 9.37 | 9.74 | 687 | NASDAQ | PTON | Thu, Jun 16, 2022 | 9.75 | 9.97 | 9.29 | 9.45 | 686 | NASDAQ | PTON | Wed, Jun 15, 2022 | 9.61 | 10.24 | 9.61 | 10.13 | 685 | NASDAQ | PTON | Tue, Jun 14, 2022 | 9.97 | 10.08 | 9.45 | 9.58 | 684 | NASDAQ | PTON | Mon, Jun 13, 2022 | 10.01 | 10.35 | 9.61 | 9.84 | 683 | NASDAQ | PTON | Fri, Jun 10, 2022 | 10.90 | 11.08 | 10.46 | 10.51 | 682 | NASDAQ | PTON | Thu, Jun 9, 2022 | 12.07 | 12.10 | 11.10 | 11.12 | 681 | NASDAQ | PTON | Wed, Jun 8, 2022 | 12.42 | 13.01 | 12.13 | 12.19 | 680 | NASDAQ | PTON | Tue, Jun 7, 2022 | 12.22 | 12.53 | 11.90 | 12.43 | 679 | NASDAQ | PTON | Mon, Jun 6, 2022 | 12.65 | 12.87 | 12.29 | 12.48 | 678 | NASDAQ | PTON | Fri, Jun 3, 2022 | 13.02 | 13.10 | 12.37 | 12.53 | 677 | NASDAQ | PTON | Thu, Jun 2, 2022 | 12.99 | 13.41 | 12.92 | 13.17 | 676 | NASDAQ | PTON | Wed, Jun 1, 2022 | 13.88 | 14.31 | 12.89 | 12.94 | 675 | NASDAQ | PTON | Tue, May 31, 2022 | 14.46 | 14.74 | 13.77 | 13.96 | 674 | NASDAQ | PTON | Fri, May 27, 2022 | 13.96 | 14.52 | 13.87 | 14.51 | 673 | NASDAQ | PTON | Thu, May 26, 2022 | 13.17 | 13.95 | 12.87 | 13.90 | 672 | NASDAQ | PTON | Wed, May 25, 2022 | 12.43 | 13.27 | 12.43 | 13.05 | 671 | NASDAQ | PTON | Tue, May 24, 2022 | 13.47 | 13.47 | 12.34 | 12.52 | 670 | NASDAQ | PTON | Mon, May 23, 2022 | 14.58 | 14.58 | 13.05 | 13.62 | 669 | NASDAQ | PTON | Fri, May 20, 2022 | 14.96 | 15.04 | 13.68 | 14.51 | 668 | NASDAQ | PTON | Thu, May 19, 2022 | 14.29 | 15.07 | 14.14 | 14.73 | 667 | NASDAQ | PTON | Wed, May 18, 2022 | 15.24 | 15.92 | 14.32 | 14.42 | 666 | NASDAQ | PTON | Tue, May 17, 2022 | 15.83 | 16.22 | 14.68 | 15.55 | 665 | NASDAQ | PTON | Mon, May 16, 2022 | 15.56 | 16.16 | 15.26 | 15.48 | 664 | NASDAQ | PTON | Fri, May 13, 2022 | 13.89 | 15.90 | 13.82 | 15.87 | 663 | NASDAQ | PTON | Thu, May 12, 2022 | 12.05 | 14.14 | 11.80 | 13.62 | 662 | NASDAQ | PTON | Wed, May 11, 2022 | 13.33 | 13.94 | 12.24 | 12.34 | 661 | NASDAQ | PTON | Tue, May 10, 2022 | 12.10 | 13.48 | 11.25 | 12.90 | 660 | NASDAQ | PTON | Mon, May 9, 2022 | 15.34 | 15.61 | 14.06 | 14.13 | 659 | NASDAQ | PTON | Fri, May 6, 2022 | 16.74 | 16.94 | 14.70 | 15.70 | 658 | NASDAQ | PTON | Thu, May 5, 2022 | 18.53 | 18.53 | 16.67 | 17.01 | 657 | NASDAQ | PTON | Wed, May 4, 2022 | 18.27 | 18.86 | 16.78 | 18.71 | 656 | NASDAQ | PTON | Tue, May 3, 2022 | 18.45 | 18.85 | 17.96 | 18.31 | 655 | NASDAQ | PTON | Mon, May 2, 2022 | 17.65 | 18.83 | 17.21 | 18.73 | 654 | NASDAQ | PTON | Fri, Apr 29, 2022 | 18.84 | 19.93 | 17.53 | 17.56 | 653 | NASDAQ | PTON | Thu, Apr 28, 2022 | 18.71 | 19.04 | 17.38 | 18.47 | 652 | NASDAQ | PTON | Wed, Apr 27, 2022 | 18.55 | 19.50 | 18.34 | 18.64 | 651 | NASDAQ | PTON | Tue, Apr 26, 2022 | 20.19 | 20.47 | 18.91 | 19.02 | 650 | NASDAQ | PTON | Mon, Apr 25, 2022 | 20.04 | 20.50 | 19.53 | 20.41 | 649 | NASDAQ | PTON | Fri, Apr 22, 2022 | 20.72 | 20.88 | 19.66 | 20.39 | 648 | NASDAQ | PTON | Thu, Apr 21, 2022 | 22.02 | 22.35 | 20.41 | 20.47 | 647 | NASDAQ | PTON | Wed, Apr 20, 2022 | 24.57 | 24.57 | 21.74 | 21.77 | 646 | NASDAQ | PTON | Tue, Apr 19, 2022 | 23.76 | 25.13 | 23.51 | 24.53 | 645 | NASDAQ | PTON | Mon, Apr 18, 2022 | 23.51 | 24.05 | 21.90 | 23.91 | 644 | NASDAQ | PTON | Thu, Apr 14, 2022 | 24.82 | 26.50 | 23.10 | 23.87 | 643 | NASDAQ | PTON | Wed, Apr 13, 2022 | 23.66 | 25.05 | 23.29 | 25.03 | 642 | NASDAQ | PTON | Tue, Apr 12, 2022 | 24.18 | 25.08 | 23.57 | 23.71 | 641 | NASDAQ | PTON | Mon, Apr 11, 2022 | 23.01 | 24.60 | 22.53 | 24.18 | 640 | NASDAQ | PTON | Fri, Apr 8, 2022 | 24.40 | 24.59 | 23.40 | 23.56 | 639 | NASDAQ | PTON | Thu, Apr 7, 2022 | 24.67 | 25.21 | 22.85 | 24.06 | 638 | NASDAQ | PTON | Wed, Apr 6, 2022 | 25.57 | 25.85 | 24.25 | 24.91 | 637 | NASDAQ | PTON | Tue, Apr 5, 2022 | 27.71 | 27.95 | 25.88 | 26.20 | 636 | NASDAQ | PTON | Mon, Apr 4, 2022 | 26.49 | 27.83 | 25.83 | 27.81 | 635 | NASDAQ | PTON | Fri, Apr 1, 2022 | 26.57 | 26.92 | 25.80 | 26.31 | 634 | NASDAQ | PTON | Thu, Mar 31, 2022 | 28.56 | 28.91 | 26.25 | 26.42 | 633 | NASDAQ | PTON | Wed, Mar 30, 2022 | 30.06 | 30.78 | 27.92 | 28.44 | 632 | NASDAQ | PTON | Tue, Mar 29, 2022 | 28.65 | 32.14 | 28.37 | 30.89 | 631 | NASDAQ | PTON | Mon, Mar 28, 2022 | 28.44 | 29.12 | 26.88 | 28.07 | 630 | NASDAQ | PTON | Fri, Mar 25, 2022 | 29.23 | 29.66 | 27.82 | 28.42 | 629 | NASDAQ | PTON | Thu, Mar 24, 2022 | 28.37 | 29.18 | 27.17 | 28.94 | 628 | NASDAQ | PTON | Wed, Mar 23, 2022 | 27.33 | 29.86 | 26.86 | 28.71 | 627 | NASDAQ | PTON | Tue, Mar 22, 2022 | 25.93 | 28.14 | 25.85 | 27.53 | 626 | NASDAQ | PTON | Mon, Mar 21, 2022 | 26.37 | 26.72 | 24.98 | 26.25 | 625 | NASDAQ | PTON | Fri, Mar 18, 2022 | 24.64 | 26.70 | 24.61 | 26.62 | 624 | NASDAQ | PTON | Thu, Mar 17, 2022 | 23.21 | 24.73 | 22.92 | 24.70 | 623 | NASDAQ | PTON | Wed, Mar 16, 2022 | 22.87 | 23.44 | 22.08 | 23.31 | 622 | NASDAQ | PTON | Tue, Mar 15, 2022 | 21.01 | 22.82 | 20.56 | 22.61 | 621 | NASDAQ | PTON | Mon, Mar 14, 2022 | 20.81 | 21.88 | 20.11 | 20.20 | 620 | NASDAQ | PTON | Fri, Mar 11, 2022 | 22.64 | 22.71 | 21.04 | 21.14 | 619 | NASDAQ | PTON | Thu, Mar 10, 2022 | 22.59 | 23.13 | 21.99 | 22.61 | 618 | NASDAQ | PTON | Wed, Mar 9, 2022 | 22.82 | 23.86 | 22.69 | 23.44 | 617 | NASDAQ | PTON | Tue, Mar 8, 2022 | 22.22 | 23.51 | 21.33 | 22.55 | 616 | NASDAQ | PTON | Mon, Mar 7, 2022 | 23.59 | 24.08 | 22.14 | 22.52 | 615 | NASDAQ | PTON | Fri, Mar 4, 2022 | 24.80 | 24.82 | 22.46 | 23.49 | 614 | NASDAQ | PTON | Thu, Mar 3, 2022 | 26.97 | 27.02 | 24.40 | 24.52 | 613 | NASDAQ | PTON | Wed, Mar 2, 2022 | 27.47 | 27.51 | 25.85 | 26.73 | 612 | NASDAQ | PTON | Tue, Mar 1, 2022 | 28.89 | 29.15 | 27.20 | 27.62 | 611 | NASDAQ | PTON | Mon, Feb 28, 2022 | 28.95 | 29.12 | 27.11 | 29.06 | 610 | NASDAQ | PTON | Fri, Feb 25, 2022 | 28.08 | 28.44 | 26.75 | 28.19 | 609 | NASDAQ | PTON | Thu, Feb 24, 2022 | 25.50 | 28.60 | 25.26 | 28.30 | 608 | NASDAQ | PTON | Wed, Feb 23, 2022 | 28.73 | 29.12 | 26.70 | 27.00 | 607 | NASDAQ | PTON | Tue, Feb 22, 2022 | 29.48 | 30.31 | 28.40 | 28.55 | 606 | NASDAQ | PTON | Fri, Feb 18, 2022 | 30.57 | 31.69 | 29.08 | 29.63 | 605 | NASDAQ | PTON | Thu, Feb 17, 2022 | 31.97 | 33.01 | 30.21 | 30.59 | 604 | NASDAQ | PTON | Wed, Feb 16, 2022 | 33.16 | 34.20 | 31.53 | 32.05 | 603 | NASDAQ | PTON | Tue, Feb 15, 2022 | 33.00 | 33.65 | 31.95 | 33.25 | 602 | NASDAQ | PTON | Mon, Feb 14, 2022 | 33.71 | 34.96 | 32.18 | 32.83 | 601 | NASDAQ | PTON | Fri, Feb 11, 2022 | 36.81 | 37.30 | 33.68 | 34.68 | 600 | NASDAQ | PTON | Thu, Feb 10, 2022 | 36.96 | 39.63 | 36.41 | 37.46 | 599 | NASDAQ | PTON | Wed, Feb 9, 2022 | 36.52 | 38.93 | 35.61 | 38.77 | 598 | NASDAQ | PTON | Tue, Feb 8, 2022 | 30.20 | 40.35 | 29.70 | 37.27 | 597 | NASDAQ | PTON | Mon, Feb 7, 2022 | 31.62 | 32.22 | 27.91 | 29.75 | 596 | NASDAQ | PTON | Fri, Feb 4, 2022 | 24.66 | 24.79 | 23.21 | 24.60 | 595 | NASDAQ | PTON | Thu, Feb 3, 2022 | 26.27 | 26.60 | 24.20 | 24.25 | 594 | NASDAQ | PTON | Wed, Feb 2, 2022 | 27.90 | 27.90 | 25.88 | 26.70 | 593 | NASDAQ | PTON | Tue, Feb 1, 2022 | 27.39 | 28.57 | 26.59 | 28.02 | 592 | NASDAQ | PTON | Mon, Jan 31, 2022 | 26.55 | 27.66 | 26.01 | 27.33 | 591 | NASDAQ | PTON | Fri, Jan 28, 2022 | 24.00 | 25.71 | 22.81 | 25.64 | 590 | NASDAQ | PTON | Thu, Jan 27, 2022 | 24.80 | 25.57 | 23.76 | 23.97 | 589 | NASDAQ | PTON | Wed, Jan 26, 2022 | 27.13 | 27.60 | 24.67 | 24.75 | 588 | NASDAQ | PTON | Tue, Jan 25, 2022 | 29.04 | 29.71 | 26.45 | 26.53 | 587 | NASDAQ | PTON | Mon, Jan 24, 2022 | 25.85 | 30.27 | 25.81 | 29.71 | 586 | NASDAQ | PTON | Fri, Jan 21, 2022 | 25.81 | 28.70 | 24.34 | 27.06 | 585 | NASDAQ | PTON | Thu, Jan 20, 2022 | 32.05 | 32.64 | 23.25 | 24.22 | 584 | NASDAQ | PTON | Wed, Jan 19, 2022 | 30.02 | 32.39 | 29.54 | 31.84 | 583 | NASDAQ | PTON | Tue, Jan 18, 2022 | 30.85 | 30.92 | 29.11 | 30.23 | 582 | NASDAQ | PTON | Fri, Jan 14, 2022 | 31.00 | 32.32 | 30.35 | 31.33 | 581 | NASDAQ | PTON | Thu, Jan 13, 2022 | 34.68 | 34.71 | 31.98 | 32.15 | 580 | NASDAQ | PTON | Wed, Jan 12, 2022 | 36.34 | 37.08 | 34.47 | 34.49 | 579 | NASDAQ | PTON | Tue, Jan 11, 2022 | 34.27 | 37.68 | 34.05 | 36.56 | 578 | NASDAQ | PTON | Mon, Jan 10, 2022 | 34.70 | 35.10 | 32.23 | 34.37 | 577 | NASDAQ | PTON | Fri, Jan 7, 2022 | 33.55 | 36.01 | 33.03 | 35.58 | 576 | NASDAQ | PTON | Thu, Jan 6, 2022 | 32.25 | 34.67 | 31.51 | 33.86 | 575 | NASDAQ | PTON | Wed, Jan 5, 2022 | 33.12 | 34.60 | 32.00 | 32.23 | 574 | NASDAQ | PTON | Tue, Jan 4, 2022 | 35.00 | 35.25 | 32.39 | 33.82 | 573 | NASDAQ | PTON | Mon, Jan 3, 2022 | 36.08 | 36.26 | 34.72 | 35.20 | 572 | NASDAQ | PTON | Fri, Dec 31, 2021 | 36.10 | 37.40 | 35.66 | 35.76 | 571 | NASDAQ | PTON | Thu, Dec 30, 2021 | 34.53 | 37.90 | 34.48 | 37.19 | 570 | NASDAQ | PTON | Wed, Dec 29, 2021 | 35.13 | 35.68 | 33.91 | 34.56 | 569 | NASDAQ | PTON | Tue, Dec 28, 2021 | 36.61 | 37.30 | 35.03 | 35.13 | 568 | NASDAQ | PTON | Mon, Dec 27, 2021 | 38.12 | 38.47 | 36.47 | 36.71 | 567 | NASDAQ | PTON | Thu, Dec 23, 2021 | 37.42 | 38.81 | 35.90 | 38.59 | 566 | NASDAQ | PTON | Wed, Dec 22, 2021 | 39.21 | 39.71 | 36.64 | 37.78 | 565 | NASDAQ | PTON | Tue, Dec 21, 2021 | 38.88 | 39.78 | 37.94 | 39.19 | 564 | NASDAQ | PTON | Mon, Dec 20, 2021 | 42.16 | 42.46 | 38.19 | 38.70 | 563 | NASDAQ | PTON | Fri, Dec 17, 2021 | 40.04 | 43.03 | 39.16 | 42.45 | 562 | NASDAQ | PTON | Thu, Dec 16, 2021 | 38.50 | 40.18 | 38.43 | 39.81 | 561 | NASDAQ | PTON | Wed, Dec 15, 2021 | 39.33 | 39.34 | 36.42 | 38.50 | 560 | NASDAQ | PTON | Tue, Dec 14, 2021 | 38.70 | 42.75 | 38.67 | 39.26 | 559 | NASDAQ | PTON | Mon, Dec 13, 2021 | 39.62 | 41.46 | 37.75 | 41.34 | 558 | NASDAQ | PTON | Fri, Dec 10, 2021 | 39.85 | 41.25 | 37.67 | 38.51 | 557 | NASDAQ | PTON | Thu, Dec 9, 2021 | 45.21 | 45.79 | 40.27 | 40.70 | 556 | NASDAQ | PTON | Wed, Dec 8, 2021 | 41.84 | 46.35 | 40.97 | 45.91 | 555 | NASDAQ | PTON | Tue, Dec 7, 2021 | 42.58 | 43.89 | 41.38 | 41.78 | 554 | NASDAQ | PTON | Mon, Dec 6, 2021 | 42.36 | 43.52 | 40.84 | 42.49 | 553 | NASDAQ | PTON | Fri, Dec 3, 2021 | 46.16 | 46.50 | 42.29 | 43.55 | 552 | NASDAQ | PTON | Thu, Dec 2, 2021 | 43.89 | 46.25 | 43.41 | 44.45 | 551 | NASDAQ | PTON | Wed, Dec 1, 2021 | 43.81 | 45.76 | 42.19 | 42.25 | 550 | NASDAQ | PTON | Tue, Nov 30, 2021 | 44.72 | 46.13 | 42.50 | 44.00 | 549 | NASDAQ | PTON | Mon, Nov 29, 2021 | 44.68 | 45.58 | 42.74 | 44.39 | 548 | NASDAQ | PTON | Fri, Nov 26, 2021 | 47.72 | 47.75 | 45.00 | 46.41 | 547 | NASDAQ | PTON | Wed, Nov 24, 2021 | 42.55 | 44.58 | 41.74 | 43.92 | 546 | NASDAQ | PTON | Tue, Nov 23, 2021 | 44.00 | 44.34 | 41.13 | 42.97 | 545 | NASDAQ | PTON | Mon, Nov 22, 2021 | 47.05 | 47.15 | 43.30 | 44.08 | 544 | NASDAQ | PTON | Fri, Nov 19, 2021 | 49.55 | 50.08 | 47.00 | 47.14 | 543 | NASDAQ | PTON | Thu, Nov 18, 2021 | 51.23 | 51.80 | 45.90 | 48.40 | 542 | NASDAQ | PTON | Wed, Nov 17, 2021 | 52.66 | 53.39 | 50.81 | 51.13 | 541 | NASDAQ | PTON | Tue, Nov 16, 2021 | 50.09 | 54.94 | 48.85 | 54.85 | 540 | NASDAQ | PTON | Mon, Nov 15, 2021 | 49.61 | 49.71 | 46.70 | 47.49 | 539 | NASDAQ | PTON | Fri, Nov 12, 2021 | 50.67 | 51.39 | 48.73 | 49.22 | 538 | NASDAQ | PTON | Thu, Nov 11, 2021 | 49.08 | 50.85 | 47.57 | 50.52 | 537 | NASDAQ | PTON | Wed, Nov 10, 2021 | 49.77 | 51.41 | 48.30 | 48.95 | 536 | NASDAQ | PTON | Tue, Nov 9, 2021 | 52.95 | 53.00 | 48.93 | 50.13 | 535 | NASDAQ | PTON | Mon, Nov 8, 2021 | 53.36 | 53.60 | 49.11 | 51.25 | 534 | NASDAQ | PTON | Fri, Nov 5, 2021 | 57.13 | 61.70 | 55.21 | 55.64 | 533 | NASDAQ | PTON | Thu, Nov 4, 2021 | 90.39 | 90.49 | 85.75 | 86.06 | 532 | NASDAQ | PTON | Wed, Nov 3, 2021 | 88.94 | 91.46 | 88.79 | 89.90 | 531 | NASDAQ | PTON | Tue, Nov 2, 2021 | 92.75 | 92.75 | 87.92 | 89.37 | 530 | NASDAQ | PTON | Mon, Nov 1, 2021 | 91.60 | 92.95 | 89.86 | 92.83 | 529 | NASDAQ | PTON | Fri, Oct 29, 2021 | 89.91 | 92.49 | 88.94 | 91.44 | 528 | NASDAQ | PTON | Thu, Oct 28, 2021 | 88.78 | 90.67 | 88.53 | 90.31 | 527 | NASDAQ | PTON | Wed, Oct 27, 2021 | 93.26 | 93.42 | 87.98 | 88.45 | 526 | NASDAQ | PTON | Tue, Oct 26, 2021 | 97.15 | 99.36 | 92.20 | 93.46 | 525 | NASDAQ | PTON | Mon, Oct 25, 2021 | 93.50 | 97.53 | 93.29 | 96.60 | 524 | NASDAQ | PTON | Fri, Oct 22, 2021 | 93.95 | 94.91 | 92.18 | 93.83 | 523 | NASDAQ | PTON | Thu, Oct 21, 2021 | 90.41 | 95.59 | 90.35 | 94.83 | 522 | NASDAQ | PTON | Wed, Oct 20, 2021 | 91.41 | 93.75 | 89.78 | 90.65 | 521 | NASDAQ | PTON | Tue, Oct 19, 2021 | 87.55 | 88.30 | 85.87 | 88.19 | 520 | NASDAQ | PTON | Mon, Oct 18, 2021 | 85.11 | 88.90 | 83.58 | 87.65 | 519 | NASDAQ | PTON | Fri, Oct 15, 2021 | 86.10 | 86.60 | 84.47 | 85.11 | 518 | NASDAQ | PTON | Thu, Oct 14, 2021 | 87.97 | 88.20 | 85.31 | 85.85 | 517 | NASDAQ | PTON | Wed, Oct 13, 2021 | 87.23 | 88.40 | 86.25 | 86.71 | 516 | NASDAQ | PTON | Tue, Oct 12, 2021 | 85.85 | 87.34 | 84.87 | 86.65 | 515 | NASDAQ | PTON | Mon, Oct 11, 2021 | 85.84 | 87.40 | 84.80 | 84.87 | 514 | NASDAQ | PTON | Fri, Oct 8, 2021 | 87.50 | 88.22 | 85.13 | 86.11 | 513 | NASDAQ | PTON | Thu, Oct 7, 2021 | 84.50 | 89.47 | 84.42 | 87.74 | 512 | NASDAQ | PTON | Wed, Oct 6, 2021 | 82.20 | 85.19 | 81.04 | 83.76 | 511 | NASDAQ | PTON | Tue, Oct 5, 2021 | 82.21 | 84.14 | 81.50 | 82.56 | 510 | NASDAQ | PTON | Mon, Oct 4, 2021 | 86.25 | 86.49 | 81.33 | 82.35 | 509 | NASDAQ | PTON | Fri, Oct 1, 2021 | 86.19 | 87.16 | 84.32 | 86.71 | 508 | NASDAQ | PTON | Thu, Sep 30, 2021 | 85.06 | 87.90 | 84.67 | 87.05 | 507 | NASDAQ | PTON | Wed, Sep 29, 2021 | 87.99 | 89.88 | 85.20 | 85.40 | 506 | NASDAQ | PTON | Tue, Sep 28, 2021 | 91.00 | 91.00 | 87.05 | 87.80 | 505 | NASDAQ | PTON | Mon, Sep 27, 2021 | 91.71 | 94.38 | 89.63 | 92.07 | 504 | NASDAQ | PTON | Fri, Sep 24, 2021 | 94.13 | 94.13 | 91.76 | 92.64 | 503 | NASDAQ | PTON | Thu, Sep 23, 2021 | 94.81 | 96.57 | 94.01 | 94.38 | 502 | NASDAQ | PTON | Wed, Sep 22, 2021 | 99.51 | 99.98 | 92.61 | 94.55 | 501 | NASDAQ | PTON | Tue, Sep 21, 2021 | 101.25 | 103.93 | 100.44 | 100.92 | 500 | NASDAQ | PTON | Mon, Sep 20, 2021 | 101.40 | 104.13 | 99.30 | 100.73 | 499 | NASDAQ | PTON | Fri, Sep 17, 2021 | 104.18 | 105.23 | 102.50 | 103.42 | 498 | NASDAQ | PTON | Thu, Sep 16, 2021 | 105.56 | 106.60 | 103.93 | 104.92 | 497 | NASDAQ | PTON | Wed, Sep 15, 2021 | 108.99 | 108.99 | 103.82 | 105.56 | 496 | NASDAQ | PTON | Tue, Sep 14, 2021 | 111.58 | 113.88 | 107.82 | 108.50 | 495 | NASDAQ | PTON | Mon, Sep 13, 2021 | 113.67 | 114.50 | 110.11 | 111.51 | 494 | NASDAQ | PTON | Fri, Sep 10, 2021 | 106.91 | 118.61 | 106.54 | 114.39 | 493 | NASDAQ | PTON | Thu, Sep 9, 2021 | 99.19 | 107.79 | 98.87 | 107.08 | 492 | NASDAQ | PTON | Wed, Sep 8, 2021 | 96.20 | 99.12 | 96.06 | 97.50 | 491 | NASDAQ | PTON | Tue, Sep 7, 2021 | 98.10 | 98.89 | 96.06 | 96.48 | 490 | NASDAQ | PTON | Fri, Sep 3, 2021 | 100.86 | 101.35 | 96.95 | 98.56 | 489 | NASDAQ | PTON | Thu, Sep 2, 2021 | 100.18 | 102.28 | 99.56 | 101.00 | 488 | NASDAQ | PTON | Wed, Sep 1, 2021 | 99.91 | 101.75 | 98.29 | 100.04 | 487 | NASDAQ | PTON | Tue, Aug 31, 2021 | 100.26 | 103.14 | 99.10 | 100.19 | 486 | NASDAQ | PTON | Mon, Aug 30, 2021 | 103.75 | 105.24 | 100.55 | 101.48 | 485 | NASDAQ | PTON | Fri, Aug 27, 2021 | 108.05 | 108.80 | 102.91 | 104.34 | 484 | NASDAQ | PTON | Thu, Aug 26, 2021 | 116.50 | 120.62 | 113.35 | 114.09 | 483 | NASDAQ | PTON | Wed, Aug 25, 2021 | 113.00 | 116.62 | 112.56 | 116.25 | 482 | NASDAQ | PTON | Tue, Aug 24, 2021 | 110.29 | 114.26 | 110.01 | 113.71 | 481 | NASDAQ | PTON | Mon, Aug 23, 2021 | 105.65 | 108.05 | 105.34 | 106.59 | 480 | NASDAQ | PTON | Fri, Aug 20, 2021 | 109.00 | 111.02 | 107.85 | 108.07 | 479 | NASDAQ | PTON | Thu, Aug 19, 2021 | 109.11 | 110.05 | 107.41 | 107.80 | 478 | NASDAQ | PTON | Wed, Aug 18, 2021 | 113.45 | 113.90 | 109.76 | 110.65 | 477 | NASDAQ | PTON | Tue, Aug 17, 2021 | 109.31 | 113.72 | 108.53 | 113.25 | 476 | NASDAQ | PTON | Mon, Aug 16, 2021 | 109.91 | 111.95 | 107.19 | 110.00 | 475 | NASDAQ | PTON | Fri, Aug 13, 2021 | 112.13 | 113.08 | 109.88 | 110.88 | 474 | NASDAQ | PTON | Thu, Aug 12, 2021 | 112.92 | 114.51 | 111.66 | 112.64 | 473 | NASDAQ | PTON | Wed, Aug 11, 2021 | 114.01 | 115.05 | 111.86 | 112.95 | 472 | NASDAQ | PTON | Tue, Aug 10, 2021 | 115.97 | 118.24 | 113.56 | 113.84 | 471 | NASDAQ | PTON | Mon, Aug 9, 2021 | 113.11 | 117.62 | 111.17 | 116.58 | 470 | NASDAQ | PTON | Fri, Aug 6, 2021 | 118.81 | 121.17 | 112.65 | 112.69 | 469 | NASDAQ | PTON | Thu, Aug 5, 2021 | 119.42 | 121.36 | 116.80 | 120.22 | 468 | NASDAQ | PTON | Wed, Aug 4, 2021 | 119.54 | 121.10 | 118.14 | 120.93 | 467 | NASDAQ | PTON | Tue, Aug 3, 2021 | 120.84 | 122.99 | 117.91 | 119.27 | 466 | NASDAQ | PTON | Mon, Aug 2, 2021 | 117.90 | 122.69 | 114.63 | 120.69 | 465 | NASDAQ | PTON | Fri, Jul 30, 2021 | 116.10 | 120.60 | 115.77 | 118.05 | 464 | NASDAQ | PTON | Thu, Jul 29, 2021 | 121.62 | 123.43 | 117.91 | 118.10 | 463 | NASDAQ | PTON | Wed, Jul 28, 2021 | 121.75 | 123.60 | 120.36 | 121.92 | 462 | NASDAQ | PTON | Tue, Jul 27, 2021 | 122.85 | 123.94 | 117.27 | 121.36 | 461 | NASDAQ | PTON | Mon, Jul 26, 2021 | 121.06 | 123.23 | 117.75 | 122.68 | 460 | NASDAQ | PTON | Fri, Jul 23, 2021 | 119.05 | 122.97 | 117.57 | 121.55 | 459 | NASDAQ | PTON | Thu, Jul 22, 2021 | 125.73 | 126.19 | 119.01 | 119.67 | 458 | NASDAQ | PTON | Wed, Jul 21, 2021 | 124.74 | 127.17 | 123.28 | 126.43 | 457 | NASDAQ | PTON | Tue, Jul 20, 2021 | 124.09 | 127.57 | 120.51 | 126.35 | 456 | NASDAQ | PTON | Mon, Jul 19, 2021 | 109.99 | 118.67 | 109.67 | 118.43 | 455 | NASDAQ | PTON | Fri, Jul 16, 2021 | 111.67 | 111.95 | 109.26 | 110.54 | 454 | NASDAQ | PTON | Thu, Jul 15, 2021 | 111.98 | 114.71 | 108.10 | 111.19 | 453 | NASDAQ | PTON | Wed, Jul 14, 2021 | 116.00 | 116.99 | 113.30 | 113.36 | 452 | NASDAQ | PTON | Tue, Jul 13, 2021 | 119.57 | 121.61 | 118.50 | 119.85 | 451 | NASDAQ | PTON | Mon, Jul 12, 2021 | 118.73 | 121.18 | 114.54 | 120.31 | 450 | NASDAQ | PTON | Fri, Jul 9, 2021 | 123.86 | 123.98 | 117.71 | 117.84 | 449 | NASDAQ | PTON | Thu, Jul 8, 2021 | 119.86 | 124.97 | 118.61 | 124.06 | 448 | NASDAQ | PTON | Wed, Jul 7, 2021 | 125.28 | 129.70 | 123.20 | 123.51 | 447 | NASDAQ | PTON | Tue, Jul 6, 2021 | 121.47 | 124.07 | 119.73 | 123.69 | 446 | NASDAQ | PTON | Fri, Jul 2, 2021 | 123.09 | 124.98 | 120.17 | 121.60 | 445 | NASDAQ | PTON | Thu, Jul 1, 2021 | 125.00 | 126.25 | 121.31 | 122.16 | 444 | NASDAQ | PTON | Wed, Jun 30, 2021 | 125.09 | 125.66 | 123.37 | 124.02 | 443 | NASDAQ | PTON | Tue, Jun 29, 2021 | 125.36 | 127.16 | 122.22 | 125.68 | 442 | NASDAQ | PTON | Mon, Jun 28, 2021 | 122.07 | 127.98 | 121.40 | 126.92 | 441 | NASDAQ | PTON | Fri, Jun 25, 2021 | 121.95 | 122.42 | 118.83 | 121.49 | 440 | NASDAQ | PTON | Thu, Jun 24, 2021 | 117.88 | 124.23 | 117.00 | 121.85 | 439 | NASDAQ | PTON | Wed, Jun 23, 2021 | 116.82 | 119.61 | 115.52 | 117.48 | 438 | NASDAQ | PTON | Tue, Jun 22, 2021 | 107.45 | 117.66 | 107.45 | 117.17 | 437 | NASDAQ | PTON | Mon, Jun 21, 2021 | 107.59 | 108.60 | 104.12 | 108.11 | 436 | NASDAQ | PTON | Fri, Jun 18, 2021 | 107.59 | 110.19 | 107.24 | 109.12 | 435 | NASDAQ | PTON | Thu, Jun 17, 2021 | 104.90 | 109.87 | 104.61 | 108.81 | 434 | NASDAQ | PTON | Wed, Jun 16, 2021 | 105.72 | 106.58 | 102.70 | 105.07 | 433 | NASDAQ | PTON | Tue, Jun 15, 2021 | 111.99 | 111.99 | 105.63 | 106.11 | 432 | NASDAQ | PTON | Mon, Jun 14, 2021 | 112.37 | 114.75 | 111.55 | 112.09 | 431 | NASDAQ | PTON | Fri, Jun 11, 2021 | 104.86 | 113.23 | 104.62 | 113.12 | 430 | NASDAQ | PTON | Thu, Jun 10, 2021 | 106.11 | 107.95 | 104.49 | 106.08 | 429 | NASDAQ | PTON | Wed, Jun 9, 2021 | 109.30 | 110.45 | 106.28 | 106.97 | 428 | NASDAQ | PTON | Tue, Jun 8, 2021 | 110.31 | 112.46 | 108.38 | 109.69 | 427 | NASDAQ | PTON | Mon, Jun 7, 2021 | 105.20 | 110.97 | 104.25 | 109.79 | 426 | NASDAQ | PTON | Fri, Jun 4, 2021 | 103.68 | 104.59 | 101.52 | 103.01 | 425 | NASDAQ | PTON | Thu, Jun 3, 2021 | 106.94 | 107.65 | 102.91 | 103.10 | 424 | NASDAQ | PTON | Wed, Jun 2, 2021 | 109.23 | 110.57 | 105.95 | 108.55 | 423 | NASDAQ | PTON | Tue, Jun 1, 2021 | 110.90 | 112.99 | 108.56 | 108.89 | 422 | NASDAQ | PTON | Fri, May 28, 2021 | 112.48 | 114.00 | 110.12 | 110.31 | 421 | NASDAQ | PTON | Thu, May 27, 2021 | 109.32 | 112.90 | 106.95 | 112.60 | 420 | NASDAQ | PTON | Wed, May 26, 2021 | 99.96 | 110.49 | 99.96 | 109.56 | 419 | NASDAQ | PTON | Tue, May 25, 2021 | 101.16 | 102.72 | 98.68 | 99.44 | 418 | NASDAQ | PTON | Mon, May 24, 2021 | 101.72 | 102.11 | 98.12 | 101.16 | 417 | NASDAQ | PTON | Fri, May 21, 2021 | 99.99 | 102.25 | 98.57 | 100.90 | 416 | NASDAQ | PTON | Thu, May 20, 2021 | 98.20 | 100.75 | 97.80 | 100.46 | 415 | NASDAQ | PTON | Wed, May 19, 2021 | 93.35 | 97.57 | 92.63 | 96.55 | 414 | NASDAQ | PTON | Tue, May 18, 2021 | 92.96 | 97.85 | 92.55 | 95.19 | 413 | NASDAQ | PTON | Mon, May 17, 2021 | 95.85 | 96.97 | 89.43 | 92.29 | 412 | NASDAQ | PTON | Fri, May 14, 2021 | 95.64 | 97.80 | 92.90 | 96.58 | 411 | NASDAQ | PTON | Thu, May 13, 2021 | 90.69 | 95.55 | 90.53 | 95.29 | 410 | NASDAQ | PTON | Wed, May 12, 2021 | 88.50 | 92.59 | 86.51 | 89.35 | 409 | NASDAQ | PTON | Tue, May 11, 2021 | 84.14 | 91.38 | 83.63 | 91.01 | 408 | NASDAQ | PTON | Mon, May 10, 2021 | 82.59 | 88.27 | 81.06 | 87.49 | 407 | NASDAQ | PTON | Fri, May 7, 2021 | 89.55 | 92.02 | 82.91 | 83.81 | 406 | NASDAQ | PTON | Thu, May 6, 2021 | 80.50 | 85.38 | 80.48 | 83.78 | 405 | NASDAQ | PTON | Wed, May 5, 2021 | 97.75 | 98.80 | 81.41 | 82.62 | 404 | NASDAQ | PTON | Tue, May 4, 2021 | 95.00 | 97.27 | 92.72 | 96.70 | 403 | NASDAQ | PTON | Mon, May 3, 2021 | 98.26 | 99.82 | 95.31 | 95.84 | 402 | NASDAQ | PTON | Fri, Apr 30, 2021 | 97.65 | 101.40 | 97.25 | 98.35 | 401 | NASDAQ | PTON | Thu, Apr 29, 2021 | 103.20 | 103.44 | 96.54 | 98.90 | 400 | NASDAQ | PTON | Wed, Apr 28, 2021 | 101.71 | 104.39 | 100.27 | 103.22 | 399 | NASDAQ | PTON | Tue, Apr 27, 2021 | 103.99 | 104.39 | 101.36 | 102.34 | 398 | NASDAQ | PTON | Mon, Apr 26, 2021 | 102.66 | 103.27 | 100.41 | 103.27 | 397 | NASDAQ | PTON | Fri, Apr 23, 2021 | 102.38 | 103.59 | 99.74 | 101.07 | 396 | NASDAQ | PTON | Thu, Apr 22, 2021 | 101.16 | 105.08 | 100.03 | 101.49 | 395 | NASDAQ | PTON | Wed, Apr 21, 2021 | 103.29 | 104.25 | 99.12 | 99.93 | 394 | NASDAQ | PTON | Tue, Apr 20, 2021 | 108.11 | 109.14 | 103.92 | 106.50 | 393 | NASDAQ | PTON | Mon, Apr 19, 2021 | 108.62 | 112.91 | 104.58 | 107.75 | 392 | NASDAQ | PTON | Fri, Apr 16, 2021 | 119.35 | 119.48 | 115.76 | 116.21 | 391 | NASDAQ | PTON | Thu, Apr 15, 2021 | 120.00 | 121.80 | 118.20 | 119.90 | 390 | NASDAQ | PTON | Wed, Apr 14, 2021 | 122.66 | 122.91 | 117.39 | 117.80 | 389 | NASDAQ | PTON | Tue, Apr 13, 2021 | 121.49 | 124.80 | 120.59 | 122.36 | 388 | NASDAQ | PTON | Mon, Apr 12, 2021 | 118.06 | 119.43 | 115.26 | 118.97 | 387 | NASDAQ | PTON | Fri, Apr 9, 2021 | 122.49 | 122.70 | 118.41 | 118.60 | 386 | NASDAQ | PTON | Thu, Apr 8, 2021 | 117.50 | 124.50 | 116.63 | 123.62 | 385 | NASDAQ | PTON | Wed, Apr 7, 2021 | 114.30 | 116.20 | 111.62 | 115.20 | 384 | NASDAQ | PTON | Tue, Apr 6, 2021 | 109.24 | 117.45 | 108.28 | 115.38 | 383 | NASDAQ | PTON | Mon, Apr 5, 2021 | 112.88 | 112.98 | 107.73 | 109.09 | 382 | NASDAQ | PTON | Thu, Apr 1, 2021 | 114.99 | 118.96 | 111.67 | 112.09 | 381 | NASDAQ | PTON | Wed, Mar 31, 2021 | 109.00 | 114.50 | 108.25 | 112.44 | 380 | NASDAQ | PTON | Tue, Mar 30, 2021 | 103.81 | 107.48 | 101.81 | 107.17 | 379 | NASDAQ | PTON | Mon, Mar 29, 2021 | 106.00 | 108.45 | 103.90 | 105.02 | 378 | NASDAQ | PTON | Fri, Mar 26, 2021 | 104.11 | 106.56 | 102.40 | 106.42 | 377 | NASDAQ | PTON | Thu, Mar 25, 2021 | 99.67 | 104.47 | 98.73 | 103.23 | 376 | NASDAQ | PTON | Wed, Mar 24, 2021 | 112.48 | 112.89 | 101.12 | 101.79 | 375 | NASDAQ | PTON | Tue, Mar 23, 2021 | 111.00 | 116.29 | 109.51 | 113.35 | 374 | NASDAQ | PTON | Mon, Mar 22, 2021 | 108.97 | 110.73 | 106.65 | 109.54 | 373 | NASDAQ | PTON | Fri, Mar 19, 2021 | 103.15 | 108.93 | 102.03 | 108.31 | 372 | NASDAQ | PTON | Thu, Mar 18, 2021 | 105.01 | 107.48 | 101.67 | 102.74 | 371 | NASDAQ | PTON | Wed, Mar 17, 2021 | 105.53 | 109.39 | 102.26 | 107.79 | 370 | NASDAQ | PTON | Tue, Mar 16, 2021 | 113.61 | 113.98 | 106.20 | 107.96 | 369 | NASDAQ | PTON | Mon, Mar 15, 2021 | 111.67 | 112.75 | 107.35 | 112.74 | 368 | NASDAQ | PTON | Fri, Mar 12, 2021 | 113.49 | 115.20 | 109.25 | 111.55 | 367 | NASDAQ | PTON | Thu, Mar 11, 2021 | 115.40 | 118.20 | 114.01 | 117.65 | 366 | NASDAQ | PTON | Wed, Mar 10, 2021 | 117.99 | 119.12 | 110.88 | 111.32 | 365 | NASDAQ | PTON | Tue, Mar 9, 2021 | 108.18 | 116.46 | 106.29 | 116.02 | 364 | NASDAQ | PTON | Mon, Mar 8, 2021 | 108.69 | 115.39 | 100.42 | 101.35 | 363 | NASDAQ | PTON | Fri, Mar 5, 2021 | 105.15 | 107.74 | 94.00 | 105.13 | 362 | NASDAQ | PTON | Thu, Mar 4, 2021 | 107.74 | 110.97 | 97.19 | 104.75 | 361 | NASDAQ | PTON | Wed, Mar 3, 2021 | 117.91 | 118.00 | 107.80 | 108.08 | 360 | NASDAQ | PTON | Tue, Mar 2, 2021 | 125.00 | 126.74 | 117.63 | 117.97 | 359 | NASDAQ | PTON | Mon, Mar 1, 2021 | 122.48 | 124.40 | 118.77 | 123.81 | 358 | NASDAQ | PTON | Fri, Feb 26, 2021 | 118.21 | 121.78 | 114.61 | 120.47 | 357 | NASDAQ | PTON | Thu, Feb 25, 2021 | 121.14 | 124.56 | 113.84 | 115.21 | 356 | NASDAQ | PTON | Wed, Feb 24, 2021 | 123.00 | 127.11 | 118.85 | 122.72 | 355 | NASDAQ | PTON | Tue, Feb 23, 2021 | 122.23 | 126.95 | 111.94 | 126.89 | 354 | NASDAQ | PTON | Mon, Feb 22, 2021 | 137.32 | 138.61 | 125.08 | 125.75 | 353 | NASDAQ | PTON | Fri, Feb 19, 2021 | 139.66 | 141.67 | 137.85 | 139.71 | 352 | NASDAQ | PTON | Thu, Feb 18, 2021 | 136.13 | 140.66 | 135.20 | 138.45 | 351 | NASDAQ | PTON | Wed, Feb 17, 2021 | 145.17 | 145.60 | 135.03 | 139.23 | 350 | NASDAQ | PTON | Tue, Feb 16, 2021 | 155.50 | 155.52 | 145.72 | 145.88 | 349 | NASDAQ | PTON | Fri, Feb 12, 2021 | 145.95 | 154.83 | 144.88 | 154.67 | 348 | NASDAQ | PTON | Thu, Feb 11, 2021 | 146.66 | 148.04 | 144.03 | 146.48 | 347 | NASDAQ | PTON | Wed, Feb 10, 2021 | 148.75 | 150.50 | 143.45 | 145.04 | 346 | NASDAQ | PTON | Tue, Feb 9, 2021 | 147.01 | 149.92 | 145.10 | 147.76 | 345 | NASDAQ | PTON | Mon, Feb 8, 2021 | 148.84 | 149.46 | 143.33 | 144.99 | 344 | NASDAQ | PTON | Fri, Feb 5, 2021 | 149.00 | 151.79 | 142.70 | 148.30 | 343 | NASDAQ | PTON | Thu, Feb 4, 2021 | 148.57 | 157.83 | 148.01 | 157.53 | 342 | NASDAQ | PTON | Wed, Feb 3, 2021 | 149.51 | 150.78 | 145.59 | 147.17 | 341 | NASDAQ | PTON | Tue, Feb 2, 2021 | 148.64 | 150.97 | 145.01 | 147.73 | 340 | NASDAQ | PTON | Mon, Feb 1, 2021 | 147.70 | 150.30 | 144.55 | 146.79 | 339 | NASDAQ | PTON | Fri, Jan 29, 2021 | 144.97 | 149.21 | 142.37 | 146.13 | 338 | NASDAQ | PTON | Thu, Jan 28, 2021 | 145.13 | 150.46 | 143.42 | 145.83 | 337 | NASDAQ | PTON | Wed, Jan 27, 2021 | 146.46 | 150.64 | 139.02 | 144.96 | 336 | NASDAQ | PTON | Tue, Jan 26, 2021 | 156.50 | 158.67 | 147.49 | 147.79 | 335 | NASDAQ | PTON | Mon, Jan 25, 2021 | 160.85 | 166.57 | 156.70 | 157.14 | 334 | NASDAQ | PTON | Fri, Jan 22, 2021 | 157.67 | 160.41 | 155.94 | 159.75 | 333 | NASDAQ | PTON | Thu, Jan 21, 2021 | 155.78 | 159.70 | 153.14 | 158.13 | 332 | NASDAQ | PTON | Wed, Jan 20, 2021 | 153.80 | 156.73 | 152.00 | 155.79 | 331 | NASDAQ | PTON | Tue, Jan 19, 2021 | 152.55 | 152.94 | 144.90 | 150.14 | 330 | NASDAQ | PTON | Fri, Jan 15, 2021 | 165.82 | 166.08 | 157.24 | 157.81 | 329 | NASDAQ | PTON | Thu, Jan 14, 2021 | 166.10 | 171.09 | 163.96 | 165.25 | 328 | NASDAQ | PTON | Wed, Jan 13, 2021 | 156.50 | 169.00 | 156.50 | 167.42 | 327 | NASDAQ | PTON | Tue, Jan 12, 2021 | 152.58 | 157.36 | 147.76 | 156.04 | 326 | NASDAQ | PTON | Mon, Jan 11, 2021 | 156.77 | 159.12 | 152.01 | 152.34 | 325 | NASDAQ | PTON | Fri, Jan 8, 2021 | 155.82 | 159.03 | 152.27 | 158.88 | 324 | NASDAQ | PTON | Thu, Jan 7, 2021 | 145.65 | 154.47 | 145.21 | 154.00 | 323 | NASDAQ | PTON | Wed, Jan 6, 2021 | 144.36 | 144.97 | 140.74 | 143.76 | 322 | NASDAQ | PTON | Tue, Jan 5, 2021 | 145.74 | 149.78 | 144.47 | 148.53 | 321 | NASDAQ | PTON | Mon, Jan 4, 2021 | 152.51 | 152.78 | 143.09 | 145.96 | 320 | NASDAQ | PTON | Thu, Dec 31, 2020 | 155.01 | 155.22 | 150.62 | 151.72 | 319 | NASDAQ | PTON | Wed, Dec 30, 2020 | 150.77 | 155.20 | 148.33 | 154.96 | 318 | NASDAQ | PTON | Tue, Dec 29, 2020 | 150.00 | 154.11 | 146.37 | 150.10 | 317 | NASDAQ | PTON | Mon, Dec 28, 2020 | 164.00 | 164.40 | 151.67 | 152.18 | 316 | NASDAQ | PTON | Thu, Dec 24, 2020 | 161.90 | 167.37 | 161.30 | 162.72 | 315 | NASDAQ | PTON | Wed, Dec 23, 2020 | 160.60 | 163.58 | 154.25 | 162.76 | 314 | NASDAQ | PTON | Tue, Dec 22, 2020 | 159.20 | 166.23 | 155.40 | 161.21 | 313 | NASDAQ | PTON | Mon, Dec 21, 2020 | 141.80 | 144.88 | 137.77 | 144.39 | 312 | NASDAQ | PTON | Fri, Dec 18, 2020 | 137.88 | 142.00 | 135.60 | 139.84 | 311 | NASDAQ | PTON | Thu, Dec 17, 2020 | 133.97 | 137.67 | 133.43 | 136.80 | 310 | NASDAQ | PTON | Wed, Dec 16, 2020 | 128.70 | 134.22 | 128.51 | 134.00 | 309 | NASDAQ | PTON | Tue, Dec 15, 2020 | 122.02 | 127.81 | 119.78 | 127.78 | 308 | NASDAQ | PTON | Mon, Dec 14, 2020 | 118.01 | 124.86 | 117.75 | 121.91 | 307 | NASDAQ | PTON | Fri, Dec 11, 2020 | 117.99 | 119.44 | 114.59 | 117.10 | 306 | NASDAQ | PTON | Thu, Dec 10, 2020 | 109.53 | 119.13 | 108.18 | 117.99 | 305 | NASDAQ | PTON | Wed, Dec 9, 2020 | 117.65 | 120.31 | 110.11 | 110.79 | 304 | NASDAQ | PTON | Tue, Dec 8, 2020 | 115.92 | 118.55 | 113.06 | 118.25 | 303 | NASDAQ | PTON | Mon, Dec 7, 2020 | 114.07 | 117.15 | 113.12 | 116.63 | 302 | NASDAQ | PTON | Fri, Dec 4, 2020 | 115.25 | 115.70 | 111.93 | 114.45 | 301 | NASDAQ | PTON | Thu, Dec 3, 2020 | 112.92 | 116.25 | 112.73 | 116.20 | 300 | NASDAQ | PTON | Wed, Dec 2, 2020 | 110.83 | 117.75 | 110.20 | 113.18 | 299 | NASDAQ | PTON | Tue, Dec 1, 2020 | 113.73 | 115.66 | 110.30 | 112.03 | 298 | NASDAQ | PTON | Mon, Nov 30, 2020 | 110.03 | 116.52 | 105.69 | 116.35 | 297 | NASDAQ | PTON | Fri, Nov 27, 2020 | 107.33 | 109.90 | 105.29 | 108.98 | 296 | NASDAQ | PTON | Wed, Nov 25, 2020 | 106.29 | 108.25 | 105.56 | 106.94 | 295 | NASDAQ | PTON | Tue, Nov 24, 2020 | 109.46 | 110.07 | 104.15 | 105.42 | 294 | NASDAQ | PTON | Mon, Nov 23, 2020 | 110.43 | 113.94 | 106.07 | 112.05 | 293 | NASDAQ | PTON | Fri, Nov 20, 2020 | 106.00 | 112.81 | 104.20 | 110.90 | 292 | NASDAQ | PTON | Thu, Nov 19, 2020 | 104.10 | 106.42 | 102.78 | 105.26 | 291 | NASDAQ | PTON | Wed, Nov 18, 2020 | 101.49 | 105.56 | 100.26 | 104.49 | 290 | NASDAQ | PTON | Tue, Nov 17, 2020 | 102.33 | 102.78 | 99.63 | 102.49 | 289 | NASDAQ | PTON | Mon, Nov 16, 2020 | 97.30 | 102.06 | 95.86 | 101.90 | 288 | NASDAQ | PTON | Fri, Nov 13, 2020 | 109.03 | 109.69 | 99.50 | 100.79 | 287 | NASDAQ | PTON | Thu, Nov 12, 2020 | 107.11 | 112.00 | 106.45 | 108.72 | 286 | NASDAQ | PTON | Wed, Nov 11, 2020 | 103.00 | 107.35 | 99.83 | 106.21 | 285 | NASDAQ | PTON | Tue, Nov 10, 2020 | 103.10 | 108.65 | 92.03 | 105.21 | 284 | NASDAQ | PTON | Mon, Nov 9, 2020 | 106.69 | 108.48 | 94.12 | 100.01 | 283 | NASDAQ | PTON | Fri, Nov 6, 2020 | 123.00 | 132.79 | 122.49 | 125.46 | 282 | NASDAQ | PTON | Thu, Nov 5, 2020 | 122.94 | 126.91 | 117.82 | 126.63 | 281 | NASDAQ | PTON | Wed, Nov 4, 2020 | 113.99 | 118.93 | 112.96 | 118.60 | 280 | NASDAQ | PTON | Tue, Nov 3, 2020 | 113.51 | 114.05 | 110.13 | 111.70 | 279 | NASDAQ | PTON | Mon, Nov 2, 2020 | 112.36 | 116.32 | 110.92 | 113.44 | 278 | NASDAQ | PTON | Fri, Oct 30, 2020 | 114.10 | 116.21 | 109.01 | 110.21 | 277 | NASDAQ | PTON | Thu, Oct 29, 2020 | 124.30 | 124.90 | 114.24 | 115.91 | 276 | NASDAQ | PTON | Wed, Oct 28, 2020 | 122.11 | 124.34 | 119.56 | 122.12 | 275 | NASDAQ | PTON | Tue, Oct 27, 2020 | 120.36 | 122.53 | 118.31 | 121.15 | 274 | NASDAQ | PTON | Mon, Oct 26, 2020 | 123.02 | 125.65 | 116.10 | 118.10 | 273 | NASDAQ | PTON | Fri, Oct 23, 2020 | 121.10 | 123.65 | 117.58 | 122.53 | 272 | NASDAQ | PTON | Thu, Oct 22, 2020 | 119.75 | 126.59 | 118.61 | 120.80 | 271 | NASDAQ | PTON | Wed, Oct 21, 2020 | 132.79 | 136.95 | 124.28 | 124.30 | 270 | NASDAQ | PTON | Tue, Oct 20, 2020 | 133.75 | 134.55 | 130.33 | 131.93 | 269 | NASDAQ | PTON | Mon, Oct 19, 2020 | 130.94 | 134.57 | 126.95 | 133.01 | 268 | NASDAQ | PTON | Fri, Oct 16, 2020 | 137.60 | 139.75 | 128.67 | 131.33 | 267 | NASDAQ | PTON | Thu, Oct 15, 2020 | 127.82 | 137.24 | 126.55 | 136.43 | 266 | NASDAQ | PTON | Wed, Oct 14, 2020 | 132.11 | 135.31 | 128.26 | 131.44 | 265 | NASDAQ | PTON | Tue, Oct 13, 2020 | 127.00 | 131.92 | 124.31 | 130.97 | 264 | NASDAQ | PTON | Mon, Oct 12, 2020 | 125.10 | 129.41 | 122.24 | 127.30 | 263 | NASDAQ | PTON | Fri, Oct 9, 2020 | 115.71 | 123.58 | 114.78 | 123.02 | 262 | NASDAQ | PTON | Thu, Oct 8, 2020 | 118.92 | 119.89 | 113.70 | 115.00 | 261 | NASDAQ | PTON | Wed, Oct 7, 2020 | 113.48 | 118.44 | 113.01 | 116.96 | 260 | NASDAQ | PTON | Tue, Oct 6, 2020 | 110.78 | 113.87 | 109.38 | 111.31 | 259 | NASDAQ | PTON | Mon, Oct 5, 2020 | 107.67 | 110.85 | 106.11 | 110.74 | 258 | NASDAQ | PTON | Fri, Oct 2, 2020 | 105.00 | 110.25 | 104.09 | 107.51 | 257 | NASDAQ | PTON | Thu, Oct 1, 2020 | 99.83 | 105.74 | 99.31 | 105.20 | 256 | NASDAQ | PTON | Wed, Sep 30, 2020 | 99.99 | 101.88 | 98.10 | 99.24 | 255 | NASDAQ | PTON | Tue, Sep 29, 2020 | 96.84 | 102.83 | 96.27 | 100.47 | 254 | NASDAQ | PTON | Mon, Sep 28, 2020 | 97.27 | 99.40 | 94.42 | 96.91 | 253 | NASDAQ | PTON | Fri, Sep 25, 2020 | 90.76 | 98.48 | 90.50 | 97.73 | 252 | NASDAQ | PTON | Thu, Sep 24, 2020 | 93.90 | 95.25 | 88.00 | 88.56 | 251 | NASDAQ | PTON | Wed, Sep 23, 2020 | 95.81 | 100.44 | 93.91 | 95.23 | 250 | NASDAQ | PTON | Tue, Sep 22, 2020 | 90.33 | 94.65 | 88.43 | 94.39 | 249 | NASDAQ | PTON | Mon, Sep 21, 2020 | 89.40 | 96.50 | 87.78 | 94.80 | 248 | NASDAQ | PTON | Fri, Sep 18, 2020 | 85.25 | 90.01 | 83.28 | 89.70 | 247 | NASDAQ | PTON | Thu, Sep 17, 2020 | 79.69 | 85.70 | 79.02 | 85.20 | 246 | NASDAQ | PTON | Wed, Sep 16, 2020 | 83.77 | 86.35 | 82.20 | 82.59 | 245 | NASDAQ | PTON | Tue, Sep 15, 2020 | 83.50 | 88.50 | 82.50 | 85.45 | 244 | NASDAQ | PTON | Mon, Sep 14, 2020 | 81.72 | 83.50 | 78.83 | 82.01 | 243 | NASDAQ | PTON | Fri, Sep 11, 2020 | 98.11 | 98.11 | 83.58 | 84.04 | 242 | NASDAQ | PTON | Thu, Sep 10, 2020 | 93.55 | 98.61 | 86.38 | 87.75 | 241 | NASDAQ | PTON | Wed, Sep 9, 2020 | 90.16 | 92.08 | 86.22 | 91.17 | 240 | NASDAQ | PTON | Tue, Sep 8, 2020 | 79.38 | 91.84 | 79.29 | 85.60 | 239 | NASDAQ | PTON | Fri, Sep 4, 2020 | 81.55 | 84.97 | 72.11 | 80.63 | 238 | NASDAQ | PTON | Thu, Sep 3, 2020 | 87.80 | 87.90 | 80.51 | 82.28 | 237 | NASDAQ | PTON | Wed, Sep 2, 2020 | 91.80 | 92.50 | 84.25 | 91.06 | 236 | NASDAQ | PTON | Tue, Sep 1, 2020 | 78.39 | 84.63 | 78.00 | 83.67 | 235 | NASDAQ | PTON | Mon, Aug 31, 2020 | 76.00 | 77.80 | 75.41 | 76.67 | 234 | NASDAQ | PTON | Fri, Aug 28, 2020 | 72.41 | 77.46 | 72.25 | 75.96 | 233 | NASDAQ | PTON | Thu, Aug 27, 2020 | 72.40 | 72.41 | 68.06 | 70.30 | 232 | NASDAQ | PTON | Wed, Aug 26, 2020 | 66.97 | 68.61 | 66.74 | 67.30 | 231 | NASDAQ | PTON | Tue, Aug 25, 2020 | 66.47 | 67.46 | 65.29 | 66.45 | 230 | NASDAQ | PTON | Mon, Aug 24, 2020 | 69.95 | 70.25 | 66.21 | 66.87 | 229 | NASDAQ | PTON | Fri, Aug 21, 2020 | 68.71 | 70.95 | 68.56 | 69.35 | 228 | NASDAQ | PTON | Thu, Aug 20, 2020 | 67.59 | 69.09 | 67.10 | 68.72 | 227 | NASDAQ | PTON | Wed, Aug 19, 2020 | 69.32 | 69.76 | 67.46 | 67.59 | 226 | NASDAQ | PTON | Tue, Aug 18, 2020 | 65.85 | 70.78 | 65.56 | 69.82 | 225 | NASDAQ | PTON | Mon, Aug 17, 2020 | 64.88 | 65.45 | 63.23 | 65.26 | 224 | NASDAQ | PTON | Fri, Aug 14, 2020 | 66.64 | 67.75 | 64.08 | 64.34 | 223 | NASDAQ | PTON | Thu, Aug 13, 2020 | 63.00 | 66.35 | 62.50 | 65.71 | 222 | NASDAQ | PTON | Wed, Aug 12, 2020 | 65.21 | 65.73 | 63.76 | 64.36 | 221 | NASDAQ | PTON | Tue, Aug 11, 2020 | 65.69 | 67.20 | 64.15 | 64.96 | 220 | NASDAQ | PTON | Mon, Aug 10, 2020 | 68.48 | 69.57 | 65.15 | 67.12 | 219 | NASDAQ | PTON | Fri, Aug 7, 2020 | 69.99 | 70.68 | 66.37 | 68.30 | 218 | NASDAQ | PTON | Thu, Aug 6, 2020 | 71.73 | 72.50 | 69.68 | 69.72 | 217 | NASDAQ | PTON | Wed, Aug 5, 2020 | 69.73 | 71.74 | 69.67 | 71.21 | 216 | NASDAQ | PTON | Tue, Aug 4, 2020 | 70.95 | 71.50 | 69.01 | 70.01 | 215 | NASDAQ | PTON | Mon, Aug 3, 2020 | 69.60 | 73.21 | 69.10 | 72.68 | 214 | NASDAQ | PTON | Fri, Jul 31, 2020 | 66.69 | 68.94 | 65.60 | 68.22 | 213 | NASDAQ | PTON | Thu, Jul 30, 2020 | 66.17 | 66.65 | 62.72 | 65.28 | 212 | NASDAQ | PTON | Wed, Jul 29, 2020 | 64.72 | 66.90 | 64.60 | 66.65 | 211 | NASDAQ | PTON | Tue, Jul 28, 2020 | 64.30 | 66.87 | 63.93 | 64.11 | 210 | NASDAQ | PTON | Mon, Jul 27, 2020 | 62.58 | 63.91 | 61.75 | 63.68 | 209 | NASDAQ | PTON | Fri, Jul 24, 2020 | 61.56 | 62.34 | 59.68 | 61.82 | 208 | NASDAQ | PTON | Thu, Jul 23, 2020 | 64.31 | 65.28 | 60.89 | 62.31 | 207 | NASDAQ | PTON | Wed, Jul 22, 2020 | 62.90 | 64.41 | 62.88 | 64.14 | 206 | NASDAQ | PTON | Tue, Jul 21, 2020 | 64.85 | 65.31 | 61.90 | 62.88 | 205 | NASDAQ | PTON | Mon, Jul 20, 2020 | 59.72 | 65.00 | 59.58 | 64.71 | 204 | NASDAQ | PTON | Fri, Jul 17, 2020 | 61.55 | 61.88 | 58.23 | 58.53 | 203 | NASDAQ | PTON | Thu, Jul 16, 2020 | 62.21 | 62.89 | 60.65 | 61.29 | 202 | NASDAQ | PTON | Wed, Jul 15, 2020 | 61.43 | 63.72 | 60.87 | 63.13 | 201 | NASDAQ | PTON | Tue, Jul 14, 2020 | 62.58 | 65.08 | 60.10 | 62.95 | 200 | NASDAQ | PTON | Mon, Jul 13, 2020 | 69.25 | 69.73 | 61.01 | 61.58 | 199 | NASDAQ | PTON | Fri, Jul 10, 2020 | 64.82 | 68.78 | 63.80 | 68.47 | 198 | NASDAQ | PTON | Thu, Jul 9, 2020 | 63.88 | 65.72 | 63.56 | 64.49 | 197 | NASDAQ | PTON | Wed, Jul 8, 2020 | 61.04 | 63.25 | 61.04 | 62.52 | 196 | NASDAQ | PTON | Tue, Jul 7, 2020 | 61.00 | 62.20 | 59.70 | 60.82 | 195 | NASDAQ | PTON | Mon, Jul 6, 2020 | 59.25 | 62.34 | 59.24 | 60.48 | 194 | NASDAQ | PTON | Thu, Jul 2, 2020 | 60.85 | 61.39 | 58.91 | 59.16 | 193 | NASDAQ | PTON | Wed, Jul 1, 2020 | 57.54 | 61.00 | 56.92 | 60.25 | 192 | NASDAQ | PTON | Tue, Jun 30, 2020 | 56.24 | 59.11 | 56.18 | 57.77 | 191 | NASDAQ | PTON | Mon, Jun 29, 2020 | 58.05 | 58.40 | 55.68 | 57.21 | 190 | NASDAQ | PTON | Fri, Jun 26, 2020 | 58.50 | 60.00 | 56.40 | 58.43 | 189 | NASDAQ | PTON | Thu, Jun 25, 2020 | 56.39 | 58.30 | 55.00 | 58.06 | 188 | NASDAQ | PTON | Wed, Jun 24, 2020 | 55.98 | 57.27 | 52.42 | 55.55 | 187 | NASDAQ | PTON | Tue, Jun 23, 2020 | 54.49 | 56.60 | 53.72 | 54.88 | 186 | NASDAQ | PTON | Mon, Jun 22, 2020 | 52.00 | 55.03 | 51.65 | 53.03 | 185 | NASDAQ | PTON | Fri, Jun 19, 2020 | 51.13 | 51.95 | 50.39 | 50.89 | 184 | NASDAQ | PTON | Thu, Jun 18, 2020 | 49.72 | 51.25 | 49.25 | 51.08 | 183 | NASDAQ | PTON | Wed, Jun 17, 2020 | 50.12 | 51.71 | 48.73 | 49.17 | 182 | NASDAQ | PTON | Tue, Jun 16, 2020 | 48.45 | 51.45 | 47.04 | 49.91 | 181 | NASDAQ | PTON | Mon, Jun 15, 2020 | 48.27 | 51.00 | 47.08 | 49.94 | 180 | NASDAQ | PTON | Fri, Jun 12, 2020 | 47.08 | 48.25 | 45.64 | 47.10 | 179 | NASDAQ | PTON | Thu, Jun 11, 2020 | 45.93 | 49.40 | 45.51 | 45.98 | 178 | NASDAQ | PTON | Wed, Jun 10, 2020 | 48.20 | 48.78 | 46.53 | 47.11 | 177 | NASDAQ | PTON | Tue, Jun 9, 2020 | 45.37 | 48.05 | 45.11 | 47.64 | 176 | NASDAQ | PTON | Mon, Jun 8, 2020 | 45.20 | 45.41 | 42.90 | 44.78 | 175 | NASDAQ | PTON | Fri, Jun 5, 2020 | 45.12 | 46.88 | 44.41 | 45.90 | 174 | NASDAQ | PTON | Thu, Jun 4, 2020 | 47.40 | 49.19 | 46.65 | 47.88 | 173 | NASDAQ | PTON | Wed, Jun 3, 2020 | 48.21 | 48.40 | 46.26 | 47.83 | 172 | NASDAQ | PTON | Tue, Jun 2, 2020 | 45.80 | 49.30 | 45.56 | 49.01 | 171 | NASDAQ | PTON | Mon, Jun 1, 2020 | 42.10 | 45.91 | 41.26 | 45.85 | 170 | NASDAQ | PTON | Fri, May 29, 2020 | 43.04 | 44.39 | 41.14 | 42.19 | 169 | NASDAQ | PTON | Thu, May 28, 2020 | 40.85 | 42.94 | 40.77 | 42.61 | 168 | NASDAQ | PTON | Wed, May 27, 2020 | 41.00 | 41.37 | 38.80 | 41.07 | 167 | NASDAQ | PTON | Tue, May 26, 2020 | 44.74 | 45.50 | 41.68 | 41.70 | 166 | NASDAQ | PTON | Fri, May 22, 2020 | 45.14 | 46.87 | 44.80 | 45.81 | 165 | NASDAQ | PTON | Thu, May 21, 2020 | 44.98 | 45.67 | 44.03 | 45.30 | 164 | NASDAQ | PTON | Wed, May 20, 2020 | 44.85 | 45.89 | 44.13 | 45.11 | 163 | NASDAQ | PTON | Tue, May 19, 2020 | 45.08 | 45.35 | 44.00 | 44.80 | 162 | NASDAQ | PTON | Mon, May 18, 2020 | 47.29 | 48.22 | 43.40 | 43.61 | 161 | NASDAQ | PTON | Fri, May 15, 2020 | 45.25 | 49.68 | 45.13 | 48.42 | 160 | NASDAQ | PTON | Thu, May 14, 2020 | 45.39 | 47.38 | 44.81 | 45.11 | 159 | NASDAQ | PTON | Wed, May 13, 2020 | 46.69 | 46.80 | 42.39 | 45.17 | 158 | NASDAQ | PTON | Tue, May 12, 2020 | 44.32 | 47.83 | 44.05 | 46.17 | 157 | NASDAQ | PTON | Mon, May 11, 2020 | 42.51 | 44.35 | 42.01 | 42.80 | 156 | NASDAQ | PTON | Fri, May 8, 2020 | 42.11 | 43.27 | 41.27 | 43.00 | 155 | NASDAQ | PTON | Thu, May 7, 2020 | 45.69 | 45.70 | 40.80 | 44.12 | 154 | NASDAQ | PTON | Wed, May 6, 2020 | 36.83 | 39.26 | 35.21 | 38.03 | 153 | NASDAQ | PTON | Tue, May 5, 2020 | 34.96 | 36.36 | 34.25 | 36.22 | 152 | NASDAQ | PTON | Mon, May 4, 2020 | 32.36 | 34.17 | 32.03 | 33.90 | 151 | NASDAQ | PTON | Fri, May 1, 2020 | 31.03 | 32.66 | 30.70 | 32.05 | 150 | NASDAQ | PTON | Thu, Apr 30, 2020 | 32.44 | 32.49 | 31.20 | 31.50 | 149 | NASDAQ | PTON | Wed, Apr 29, 2020 | 29.67 | 32.20 | 29.64 | 31.89 | 148 | NASDAQ | PTON | Tue, Apr 28, 2020 | 31.94 | 32.17 | 29.80 | 30.00 | 147 | NASDAQ | PTON | Mon, Apr 27, 2020 | 32.44 | 33.74 | 31.73 | 31.78 | 146 | NASDAQ | PTON | Fri, Apr 24, 2020 | 30.25 | 33.02 | 30.01 | 31.74 | 145 | NASDAQ | PTON | Thu, Apr 23, 2020 | 31.16 | 31.75 | 29.33 | 29.89 | 144 | NASDAQ | PTON | Wed, Apr 22, 2020 | 31.80 | 32.02 | 30.42 | 31.18 | 143 | NASDAQ | PTON | Tue, Apr 21, 2020 | 31.27 | 32.32 | 29.51 | 31.39 | 142 | NASDAQ | PTON | Mon, Apr 20, 2020 | 31.86 | 32.87 | 30.97 | 31.07 | 141 | NASDAQ | PTON | Fri, Apr 17, 2020 | 33.90 | 35.05 | 32.11 | 33.49 | 140 | NASDAQ | PTON | Thu, Apr 16, 2020 | 34.50 | 38.08 | 34.11 | 36.35 | 139 | NASDAQ | PTON | Wed, Apr 15, 2020 | 32.13 | 36.03 | 31.70 | 35.61 | 138 | NASDAQ | PTON | Tue, Apr 14, 2020 | 32.33 | 32.48 | 30.57 | 31.88 | 137 | NASDAQ | PTON | Mon, Apr 13, 2020 | 28.53 | 32.28 | 28.46 | 31.99 | 136 | NASDAQ | PTON | Thu, Apr 9, 2020 | 27.62 | 29.03 | 27.32 | 28.45 | 135 | NASDAQ | PTON | Wed, Apr 8, 2020 | 27.30 | 27.74 | 26.91 | 27.50 | 134 | NASDAQ | PTON | Tue, Apr 7, 2020 | 28.80 | 28.96 | 26.06 | 27.58 | 133 | NASDAQ | PTON | Mon, Apr 6, 2020 | 29.19 | 29.45 | 28.02 | 28.37 | 132 | NASDAQ | PTON | Fri, Apr 3, 2020 | 27.07 | 29.11 | 26.95 | 28.75 | 131 | NASDAQ | PTON | Thu, Apr 2, 2020 | 28.05 | 28.48 | 25.85 | 26.74 | 130 | NASDAQ | PTON | Wed, Apr 1, 2020 | 26.44 | 29.34 | 26.09 | 27.96 | 129 | NASDAQ | PTON | Tue, Mar 31, 2020 | 27.89 | 28.57 | 26.54 | 26.55 | 128 | NASDAQ | PTON | Mon, Mar 30, 2020 | 26.80 | 28.67 | 26.26 | 27.70 | 127 | NASDAQ | PTON | Fri, Mar 27, 2020 | 25.60 | 26.18 | 24.58 | 25.98 | 126 | NASDAQ | PTON | Thu, Mar 26, 2020 | 24.56 | 26.05 | 24.31 | 25.75 | 125 | NASDAQ | PTON | Wed, Mar 25, 2020 | 24.57 | 25.14 | 23.67 | 24.52 | 124 | NASDAQ | PTON | Tue, Mar 24, 2020 | 24.21 | 25.00 | 23.62 | 24.57 | 123 | NASDAQ | PTON | Mon, Mar 23, 2020 | 23.41 | 24.76 | 23.07 | 23.34 | 122 | NASDAQ | PTON | Fri, Mar 20, 2020 | 25.00 | 25.40 | 21.78 | 23.01 | 121 | NASDAQ | PTON | Thu, Mar 19, 2020 | 26.00 | 26.58 | 23.18 | 24.99 | 120 | NASDAQ | PTON | Wed, Mar 18, 2020 | 24.50 | 27.38 | 24.43 | 25.79 | 119 | NASDAQ | PTON | Tue, Mar 17, 2020 | 24.22 | 27.00 | 22.69 | 25.45 | 118 | NASDAQ | PTON | Mon, Mar 16, 2020 | 18.64 | 22.94 | 17.70 | 22.25 | 117 | NASDAQ | PTON | Fri, Mar 13, 2020 | 20.52 | 20.60 | 17.83 | 19.72 | 116 | NASDAQ | PTON | Thu, Mar 12, 2020 | 20.74 | 20.99 | 18.01 | 19.51 | 115 | NASDAQ | PTON | Wed, Mar 11, 2020 | 22.50 | 23.38 | 21.64 | 22.00 | 114 | NASDAQ | PTON | Tue, Mar 10, 2020 | 24.10 | 24.33 | 22.31 | 22.97 | 113 | NASDAQ | PTON | Mon, Mar 9, 2020 | 23.00 | 24.73 | 22.53 | 23.21 | 112 | NASDAQ | PTON | Fri, Mar 6, 2020 | 25.95 | 26.14 | 24.36 | 24.98 | 111 | NASDAQ | PTON | Thu, Mar 5, 2020 | 26.51 | 27.18 | 25.85 | 27.10 | 110 | NASDAQ | PTON | Wed, Mar 4, 2020 | 27.01 | 27.45 | 25.78 | 27.25 | 109 | NASDAQ | PTON | Tue, Mar 3, 2020 | 27.34 | 27.50 | 26.18 | 26.69 | 108 | NASDAQ | PTON | Mon, Mar 2, 2020 | 27.20 | 29.32 | 26.33 | 27.92 | 107 | NASDAQ | PTON | Fri, Feb 28, 2020 | 28.00 | 28.29 | 25.93 | 26.69 | 106 | NASDAQ | PTON | Thu, Feb 27, 2020 | 28.90 | 29.00 | 26.69 | 28.72 | 105 | NASDAQ | PTON | Wed, Feb 26, 2020 | 27.95 | 29.64 | 27.27 | 29.19 | 104 | NASDAQ | PTON | Tue, Feb 25, 2020 | 26.65 | 28.02 | 26.02 | 27.11 | 103 | NASDAQ | PTON | Mon, Feb 24, 2020 | 24.70 | 27.07 | 24.52 | 26.50 | 102 | NASDAQ | PTON | Fri, Feb 21, 2020 | 26.81 | 26.90 | 25.32 | 25.49 | 101 | NASDAQ | PTON | Thu, Feb 20, 2020 | 27.10 | 27.80 | 26.60 | 26.98 | 100 | NASDAQ | PTON | Wed, Feb 19, 2020 | 27.30 | 27.69 | 26.80 | 27.10 | 99 | NASDAQ | PTON | Tue, Feb 18, 2020 | 27.50 | 27.88 | 26.84 | 27.08 | 98 | NASDAQ | PTON | Fri, Feb 14, 2020 | 28.89 | 28.89 | 27.50 | 27.66 | 97 | NASDAQ | PTON | Thu, Feb 13, 2020 | 28.20 | 30.27 | 27.40 | 28.85 | 96 | NASDAQ | PTON | Wed, Feb 12, 2020 | 28.84 | 29.21 | 28.25 | 28.34 | 95 | NASDAQ | PTON | Tue, Feb 11, 2020 | 28.75 | 29.18 | 28.20 | 28.65 | 94 | NASDAQ | PTON | Mon, Feb 10, 2020 | 27.83 | 29.06 | 27.62 | 28.60 | 93 | NASDAQ | PTON | Fri, Feb 7, 2020 | 28.59 | 28.59 | 27.05 | 27.86 | 92 | NASDAQ | PTON | Thu, Feb 6, 2020 | 29.94 | 30.75 | 28.82 | 29.00 | 91 | NASDAQ | PTON | Wed, Feb 5, 2020 | 34.04 | 34.09 | 31.64 | 32.70 | 90 | NASDAQ | PTON | Tue, Feb 4, 2020 | 33.91 | 34.60 | 33.28 | 33.47 | 89 | NASDAQ | PTON | Mon, Feb 3, 2020 | 32.87 | 33.50 | 31.94 | 33.37 | 88 | NASDAQ | PTON | Fri, Jan 31, 2020 | 32.25 | 32.52 | 31.02 | 32.36 | 87 | NASDAQ | PTON | Thu, Jan 30, 2020 | 31.25 | 32.30 | 31.25 | 32.26 | 86 | NASDAQ | PTON | Wed, Jan 29, 2020 | 32.36 | 32.36 | 30.81 | 31.50 | 85 | NASDAQ | PTON | Tue, Jan 28, 2020 | 31.56 | 31.65 | 30.56 | 31.38 | 84 | NASDAQ | PTON | Mon, Jan 27, 2020 | 29.67 | 31.38 | 29.20 | 31.25 | 83 | NASDAQ | PTON | Fri, Jan 24, 2020 | 30.08 | 30.77 | 28.85 | 30.50 | 82 | NASDAQ | PTON | Thu, Jan 23, 2020 | 30.69 | 31.59 | 29.96 | 30.06 | 81 | NASDAQ | PTON | Wed, Jan 22, 2020 | 32.32 | 33.20 | 30.53 | 30.68 | 80 | NASDAQ | PTON | Tue, Jan 21, 2020 | 31.69 | 33.70 | 31.60 | 32.00 | 79 | NASDAQ | PTON | Fri, Jan 17, 2020 | 31.00 | 31.95 | 30.78 | 31.70 | 78 | NASDAQ | PTON | Thu, Jan 16, 2020 | 31.10 | 31.80 | 30.36 | 30.83 | 77 | NASDAQ | PTON | Wed, Jan 15, 2020 | 30.96 | 31.44 | 29.77 | 30.86 | 76 | NASDAQ | PTON | Tue, Jan 14, 2020 | 28.80 | 30.26 | 28.35 | 29.69 | 75 | NASDAQ | PTON | Mon, Jan 13, 2020 | 28.30 | 28.97 | 27.24 | 28.53 | 74 | NASDAQ | PTON | Fri, Jan 10, 2020 | 27.85 | 28.15 | 26.89 | 28.01 | 73 | NASDAQ | PTON | Thu, Jan 9, 2020 | 29.38 | 29.94 | 27.59 | 27.87 | 72 | NASDAQ | PTON | Wed, Jan 8, 2020 | 30.07 | 30.25 | 28.85 | 29.65 | 71 | NASDAQ | PTON | Tue, Jan 7, 2020 | 29.44 | 30.84 | 28.83 | 30.40 | 70 | NASDAQ | PTON | Mon, Jan 6, 2020 | 30.61 | 31.71 | 29.72 | 29.75 | 69 | NASDAQ | PTON | Fri, Jan 3, 2020 | 29.49 | 31.25 | 29.29 | 30.60 | 68 | NASDAQ | PTON | Thu, Jan 2, 2020 | 28.90 | 30.02 | 27.80 | 29.74 | 67 | NASDAQ | PTON | Tue, Dec 31, 2019 | 27.48 | 29.06 | 27.31 | 28.40 | 66 | NASDAQ | PTON | Mon, Dec 30, 2019 | 26.83 | 28.11 | 26.47 | 27.69 | 65 | NASDAQ | PTON | Fri, Dec 27, 2019 | 27.00 | 27.30 | 25.67 | 27.00 | 64 | NASDAQ | PTON | Thu, Dec 26, 2019 | 29.00 | 29.18 | 26.74 | 27.00 | 63 | NASDAQ | PTON | Tue, Dec 24, 2019 | 29.07 | 29.25 | 28.56 | 28.75 | 62 | NASDAQ | PTON | Mon, Dec 23, 2019 | 30.15 | 30.20 | 28.87 | 29.22 | 61 | NASDAQ | PTON | Fri, Dec 20, 2019 | 32.00 | 32.25 | 29.80 | 29.99 | 60 | NASDAQ | PTON | Thu, Dec 19, 2019 | 31.74 | 32.39 | 31.00 | 31.93 | 59 | NASDAQ | PTON | Wed, Dec 18, 2019 | 32.71 | 33.50 | 31.35 | 31.89 | 58 | NASDAQ | PTON | Tue, Dec 17, 2019 | 31.60 | 33.32 | 30.60 | 32.93 | 57 | NASDAQ | PTON | Mon, Dec 16, 2019 | 31.65 | 31.92 | 30.21 | 31.34 | 56 | NASDAQ | PTON | Fri, Dec 13, 2019 | 30.99 | 31.97 | 30.25 | 31.53 | 55 | NASDAQ | PTON | Thu, Dec 12, 2019 | 31.62 | 32.36 | 29.86 | 30.85 | 54 | NASDAQ | PTON | Wed, Dec 11, 2019 | 32.12 | 32.38 | 29.87 | 32.03 | 53 | NASDAQ | PTON | Tue, Dec 10, 2019 | 35.04 | 35.10 | 31.62 | 32.78 | 52 | NASDAQ | PTON | Mon, Dec 9, 2019 | 33.31 | 35.35 | 33.04 | 34.77 | 51 | NASDAQ | PTON | Fri, Dec 6, 2019 | 31.80 | 33.39 | 31.36 | 32.63 | 50 | NASDAQ | PTON | Thu, Dec 5, 2019 | 33.65 | 33.65 | 30.51 | 31.31 | 49 | NASDAQ | PTON | Wed, Dec 4, 2019 | 34.78 | 35.30 | 31.22 | 32.96 | 48 | NASDAQ | PTON | Tue, Dec 3, 2019 | 35.91 | 36.00 | 33.14 | 33.48 | 47 | NASDAQ | PTON | Mon, Dec 2, 2019 | 35.30 | 37.02 | 32.96 | 36.84 | 46 | NASDAQ | PTON | Fri, Nov 29, 2019 | 32.66 | 35.75 | 32.51 | 35.23 | 45 | NASDAQ | PTON | Wed, Nov 27, 2019 | 31.05 | 33.07 | 29.85 | 32.16 | 44 | NASDAQ | PTON | Tue, Nov 26, 2019 | 31.41 | 31.50 | 29.75 | 30.96 | 43 | NASDAQ | PTON | Mon, Nov 25, 2019 | 29.49 | 31.11 | 29.49 | 30.87 | 42 | NASDAQ | PTON | Fri, Nov 22, 2019 | 30.11 | 30.65 | 28.90 | 29.36 | 41 | NASDAQ | PTON | Thu, Nov 21, 2019 | 29.13 | 30.00 | 28.66 | 29.80 | 40 | NASDAQ | PTON | Wed, Nov 20, 2019 | 29.09 | 29.99 | 27.75 | 29.10 | 39 | NASDAQ | PTON | Tue, Nov 19, 2019 | 29.99 | 32.01 | 28.80 | 29.24 | 38 | NASDAQ | PTON | Mon, Nov 18, 2019 | 27.34 | 30.36 | 26.24 | 30.25 | 37 | NASDAQ | PTON | Fri, Nov 15, 2019 | 26.01 | 28.82 | 25.71 | 27.23 | 36 | NASDAQ | PTON | Thu, Nov 14, 2019 | 26.20 | 26.26 | 25.40 | 25.93 | 35 | NASDAQ | PTON | Wed, Nov 13, 2019 | 24.46 | 26.85 | 24.15 | 25.98 | 34 | NASDAQ | PTON | Tue, Nov 12, 2019 | 24.32 | 24.99 | 24.19 | 24.69 | 33 | NASDAQ | PTON | Mon, Nov 11, 2019 | 23.44 | 24.17 | 22.45 | 24.04 | 32 | NASDAQ | PTON | Fri, Nov 8, 2019 | 22.45 | 23.55 | 22.25 | 23.52 | 31 | NASDAQ | PTON | Thu, Nov 7, 2019 | 23.02 | 23.31 | 22.41 | 22.63 | 30 | NASDAQ | PTON | Wed, Nov 6, 2019 | 22.93 | 23.20 | 22.29 | 23.02 | 29 | NASDAQ | PTON | Tue, Nov 5, 2019 | 24.05 | 24.25 | 22.25 | 22.74 | 28 | NASDAQ | PTON | Mon, Nov 4, 2019 | 25.30 | 26.50 | 23.54 | 24.61 | 27 | NASDAQ | PTON | Fri, Nov 1, 2019 | 23.87 | 25.30 | 23.75 | 24.99 | 26 | NASDAQ | PTON | Thu, Oct 31, 2019 | 23.49 | 23.94 | 22.91 | 23.87 | 25 | NASDAQ | PTON | Wed, Oct 30, 2019 | 23.32 | 23.74 | 22.66 | 23.72 | 24 | NASDAQ | PTON | Tue, Oct 29, 2019 | 21.57 | 24.16 | 21.43 | 23.18 | 23 | NASDAQ | PTON | Mon, Oct 28, 2019 | 22.55 | 22.67 | 21.45 | 21.46 | 22 | NASDAQ | PTON | Fri, Oct 25, 2019 | 21.13 | 23.09 | 21.00 | 22.40 | 21 | NASDAQ | PTON | Thu, Oct 24, 2019 | 21.24 | 21.45 | 20.70 | 21.34 | 20 | NASDAQ | PTON | Wed, Oct 23, 2019 | 21.13 | 21.74 | 20.46 | 21.08 | 19 | NASDAQ | PTON | Tue, Oct 22, 2019 | 22.67 | 22.70 | 20.93 | 21.16 | 18 | NASDAQ | PTON | Mon, Oct 21, 2019 | 23.99 | 24.37 | 21.77 | 22.26 | 17 | NASDAQ | PTON | Fri, Oct 18, 2019 | 24.30 | 24.68 | 23.12 | 23.52 | 16 | NASDAQ | PTON | Thu, Oct 17, 2019 | 23.00 | 23.96 | 23.00 | 23.86 | 15 | NASDAQ | PTON | Wed, Oct 16, 2019 | 23.54 | 23.54 | 22.46 | 23.03 | 14 | NASDAQ | PTON | Tue, Oct 15, 2019 | 21.51 | 23.68 | 21.51 | 23.45 | 13 | NASDAQ | PTON | Mon, Oct 14, 2019 | 22.17 | 22.28 | 21.40 | 21.47 | 12 | NASDAQ | PTON | Fri, Oct 11, 2019 | 23.10 | 23.40 | 22.11 | 22.39 | 11 | NASDAQ | PTON | Thu, Oct 10, 2019 | 24.10 | 24.20 | 22.80 | 23.14 | 10 | NASDAQ | PTON | Wed, Oct 9, 2019 | 23.63 | 24.80 | 23.25 | 24.00 | 9 | NASDAQ | PTON | Tue, Oct 8, 2019 | 23.60 | 23.90 | 22.33 | 23.21 | 8 | NASDAQ | PTON | Mon, Oct 7, 2019 | 23.07 | 24.33 | 22.49 | 23.51 | 7 | NASDAQ | PTON | Fri, Oct 4, 2019 | 22.35 | 23.42 | 22.31 | 23.01 | 6 | NASDAQ | PTON | Thu, Oct 3, 2019 | 22.49 | 22.82 | 21.14 | 22.33 | 5 | NASDAQ | PTON | Wed, Oct 2, 2019 | 22.25 | 23.18 | 21.76 | 22.60 | 4 | NASDAQ | PTON | Tue, Oct 1, 2019 | 25.00 | 25.17 | 22.51 | 22.51 | 3 | NASDAQ | PTON | Mon, Sep 30, 2019 | 25.26 | 25.85 | 25.00 | 25.10 | 2 | NASDAQ | PTON | Fri, Sep 27, 2019 | 26.17 | 26.17 | 23.75 | 25.24 | 1 | NASDAQ | PTON | Thu, Sep 26, 2019 | 27.00 | 27.98 | 24.75 | 25.76 |
|---|---|---|---|---|---|---|---|
| # | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.
