NasdaqGS - Delayed Quote • USD
Peloton Interactive, Inc. (PTON)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.0600 | 3.2350 | 3.0200 | 3.1600 | 3.1600 | 10,238,700 |
| Apr 25, 2024 | 3.0000 | 3.0600 | 2.9100 | 3.0300 | 3.0300 | 10,133,700 |
| Apr 24, 2024 | 3.1500 | 3.1700 | 3.0000 | 3.0600 | 3.0600 | 9,943,600 |
| Apr 23, 2024 | 3.0500 | 3.2800 | 3.0400 | 3.1300 | 3.1300 | 9,762,500 |
| Apr 22, 2024 | 3.0500 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 13,463,800 |
| Apr 19, 2024 | 3.0000 | 3.1500 | 2.9700 | 3.0300 | 3.0300 | 10,316,000 |
| Apr 18, 2024 | 3.0800 | 3.2250 | 3.0200 | 3.0600 | 3.0600 | 10,747,300 |
| Apr 17, 2024 | 3.1100 | 3.2100 | 3.0500 | 3.0900 | 3.0900 | 12,914,300 |
| Apr 16, 2024 | 3.2400 | 3.2500 | 3.0650 | 3.1000 | 3.1000 | 15,228,000 |
| Apr 15, 2024 | 3.5500 | 3.5700 | 3.2700 | 3.2900 | 3.2900 | 12,888,000 |
| Apr 12, 2024 | 3.6700 | 3.7100 | 3.5000 | 3.5500 | 3.5500 | 7,756,500 |
| Apr 11, 2024 | 3.7100 | 3.7690 | 3.5750 | 3.7200 | 3.7200 | 8,392,500 |
| Apr 10, 2024 | 3.7600 | 3.7700 | 3.5600 | 3.6500 | 3.6500 | 14,758,700 |
| Apr 9, 2024 | 3.7200 | 4.0300 | 3.7200 | 3.9500 | 3.9500 | 10,272,700 |
| Apr 8, 2024 | 3.6600 | 3.8200 | 3.6500 | 3.7400 | 3.7400 | 7,101,400 |
| Apr 5, 2024 | 3.7500 | 3.8200 | 3.5700 | 3.6200 | 3.6200 | 20,279,600 |
| Apr 4, 2024 | 4.1000 | 4.1700 | 3.7700 | 3.8100 | 3.8100 | 14,996,100 |
| Apr 3, 2024 | 4.0200 | 4.0700 | 3.9650 | 4.0300 | 4.0300 | 9,376,800 |
| Apr 2, 2024 | 4.1900 | 4.2000 | 4.0150 | 4.0600 | 4.0600 | 10,300,600 |
| Apr 1, 2024 | 4.3400 | 4.3700 | 4.1700 | 4.2800 | 4.2800 | 12,918,900 |
| Mar 28, 2024 | 4.4200 | 4.5210 | 4.2800 | 4.2850 | 4.2850 | 8,246,900 |
| Mar 27, 2024 | 4.1900 | 4.4300 | 4.1550 | 4.4200 | 4.4200 | 10,040,700 |
| Mar 26, 2024 | 4.1900 | 4.3500 | 4.1500 | 4.1600 | 4.1600 | 11,577,700 |
| Mar 25, 2024 | 4.1900 | 4.3390 | 4.1240 | 4.1700 | 4.1700 | 14,404,600 |
| Mar 22, 2024 | 4.3900 | 4.3900 | 4.0400 | 4.2000 | 4.2000 | 20,387,300 |
| Mar 21, 2024 | 4.4600 | 4.6000 | 4.4100 | 4.4100 | 4.4100 | 8,552,100 |
| Mar 20, 2024 | 4.2500 | 4.4900 | 4.2050 | 4.4500 | 4.4500 | 8,591,700 |
| Mar 19, 2024 | 4.3100 | 4.3700 | 4.2500 | 4.2600 | 4.2600 | 5,707,400 |
| Mar 18, 2024 | 4.3500 | 4.3900 | 4.2400 | 4.3600 | 4.3600 | 6,615,000 |
| Mar 15, 2024 | 4.3500 | 4.5800 | 4.3100 | 4.3200 | 4.3200 | 10,785,900 |
| Mar 14, 2024 | 4.4000 | 4.4650 | 4.1800 | 4.3500 | 4.3500 | 12,530,400 |
| Mar 13, 2024 | 4.5800 | 4.8100 | 4.4000 | 4.4100 | 4.4100 | 9,815,400 |
| Mar 12, 2024 | 4.7200 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 7,073,700 |
| Mar 11, 2024 | 4.7000 | 4.9600 | 4.6400 | 4.7100 | 4.7100 | 8,849,500 |
| Mar 8, 2024 | 4.5300 | 4.7600 | 4.4900 | 4.6800 | 4.6800 | 13,719,500 |
| Mar 7, 2024 | 4.4300 | 4.5800 | 4.2400 | 4.5200 | 4.5200 | 14,974,100 |
| Mar 6, 2024 | 4.3100 | 4.4600 | 4.2150 | 4.4000 | 4.4000 | 10,587,700 |
| Mar 5, 2024 | 4.2900 | 4.3800 | 4.2200 | 4.2600 | 4.2600 | 9,480,800 |
| Mar 4, 2024 | 4.6300 | 4.6300 | 4.3300 | 4.3500 | 4.3500 | 8,865,100 |
| Mar 1, 2024 | 4.5000 | 4.7200 | 4.4000 | 4.6000 | 4.6000 | 10,398,200 |
| Feb 29, 2024 | 4.7400 | 4.8500 | 4.5000 | 4.5200 | 4.5200 | 10,982,500 |
| Feb 28, 2024 | 4.6100 | 4.7600 | 4.5300 | 4.6400 | 4.6400 | 8,018,400 |
| Feb 27, 2024 | 4.6500 | 4.7900 | 4.5600 | 4.7000 | 4.7000 | 12,452,000 |
| Feb 26, 2024 | 4.3300 | 4.5900 | 4.3000 | 4.5700 | 4.5700 | 13,810,400 |
| Feb 23, 2024 | 4.2600 | 4.3700 | 4.1700 | 4.3500 | 4.3500 | 8,699,100 |
| Feb 22, 2024 | 4.3200 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 7,458,500 |
| Feb 21, 2024 | 4.3200 | 4.3600 | 4.2400 | 4.2800 | 4.2800 | 6,793,100 |
| Feb 20, 2024 | 4.4500 | 4.4700 | 4.2800 | 4.3500 | 4.3500 | 9,406,600 |
| Feb 16, 2024 | 4.5400 | 4.6200 | 4.4200 | 4.5400 | 4.5400 | 10,209,600 |
| Feb 15, 2024 | 4.6900 | 4.8200 | 4.6100 | 4.6600 | 4.6600 | 8,864,300 |
| Feb 14, 2024 | 4.5500 | 4.7200 | 4.5200 | 4.7100 | 4.7100 | 8,431,900 |
| Feb 13, 2024 | 4.6000 | 4.6500 | 4.4200 | 4.4500 | 4.4500 | 12,922,100 |
| Feb 12, 2024 | 4.5850 | 5.0650 | 4.5500 | 4.8100 | 4.8100 | 17,407,100 |
| Feb 9, 2024 | 4.5800 | 4.6950 | 4.4600 | 4.5500 | 4.5500 | 12,029,700 |
| Feb 8, 2024 | 4.3700 | 4.5800 | 4.2600 | 4.5300 | 4.5300 | 15,157,200 |
| Feb 7, 2024 | 4.3400 | 4.4700 | 4.2900 | 4.3900 | 4.3900 | 11,732,100 |
| Feb 6, 2024 | 4.0500 | 4.4400 | 4.0000 | 4.3800 | 4.3800 | 19,989,600 |
| Feb 5, 2024 | 4.2000 | 4.2000 | 3.9600 | 4.0200 | 4.0200 | 19,602,500 |
| Feb 2, 2024 | 4.3100 | 4.5000 | 4.1000 | 4.2400 | 4.2400 | 36,977,300 |
| Feb 1, 2024 | 5.2300 | 5.3000 | 4.1700 | 4.2100 | 4.2100 | 84,237,900 |
| Jan 31, 2024 | 5.7300 | 6.0400 | 5.5600 | 5.5600 | 5.5600 | 19,093,600 |
| Jan 30, 2024 | 6.0200 | 6.0300 | 5.7400 | 5.8100 | 5.8100 | 14,896,100 |
| Jan 29, 2024 | 5.8200 | 6.1100 | 5.5920 | 6.1100 | 6.1100 | 13,224,900 |
| Jan 26, 2024 | 5.8600 | 6.0000 | 5.7300 | 5.8000 | 5.8000 | 9,925,500 |
| Jan 25, 2024 | 5.7200 | 5.8900 | 5.6200 | 5.8000 | 5.8000 | 11,008,300 |
| Jan 24, 2024 | 5.9400 | 5.9550 | 5.6100 | 5.6900 | 5.6900 | 11,383,100 |
| Jan 23, 2024 | 5.9700 | 6.1800 | 5.8000 | 5.8200 | 5.8200 | 10,759,700 |
| Jan 22, 2024 | 5.6400 | 6.2100 | 5.5600 | 5.8600 | 5.8600 | 14,683,900 |
| Jan 19, 2024 | 5.8100 | 5.8200 | 5.3700 | 5.5700 | 5.5700 | 16,408,500 |
| Jan 18, 2024 | 5.8800 | 5.9300 | 5.6500 | 5.7900 | 5.7900 | 8,561,400 |
| Jan 17, 2024 | 5.6900 | 5.8650 | 5.5600 | 5.8000 | 5.8000 | 9,242,300 |
| Jan 16, 2024 | 5.7600 | 5.8100 | 5.6300 | 5.8100 | 5.8100 | 9,078,200 |
| Jan 12, 2024 | 5.9600 | 6.2100 | 5.7800 | 5.8300 | 5.8300 | 12,310,500 |
| Jan 11, 2024 | 6.0300 | 6.0800 | 5.6300 | 5.9800 | 5.9800 | 18,386,800 |
| Jan 10, 2024 | 6.1700 | 6.2850 | 5.8750 | 6.1100 | 6.1100 | 15,935,900 |
| Jan 9, 2024 | 6.5200 | 7.0500 | 6.0400 | 6.1200 | 6.1200 | 25,072,700 |
| Jan 8, 2024 | 6.7900 | 6.8800 | 6.3500 | 6.5900 | 6.5900 | 23,590,100 |
| Jan 5, 2024 | 6.4500 | 7.2400 | 6.1900 | 6.7200 | 6.7200 | 67,778,500 |
| Jan 4, 2024 | 5.7050 | 6.3000 | 5.5600 | 6.1300 | 6.1300 | 32,209,800 |
| Jan 3, 2024 | 5.5700 | 5.6450 | 5.3100 | 5.3800 | 5.3800 | 14,299,600 |
| Jan 2, 2024 | 5.9600 | 6.1350 | 5.7700 | 5.8200 | 5.8200 | 9,619,000 |
| Dec 29, 2023 | 6.2600 | 6.4900 | 6.0000 | 6.0900 | 6.0900 | 9,309,400 |
| Dec 28, 2023 | 6.3300 | 6.3800 | 6.1400 | 6.2800 | 6.2800 | 6,105,500 |
| Dec 27, 2023 | 6.2700 | 6.5000 | 6.2200 | 6.3900 | 6.3900 | 9,082,200 |
| Dec 26, 2023 | 6.0100 | 6.2300 | 5.8350 | 6.1900 | 6.1900 | 7,034,200 |
| Dec 22, 2023 | 6.1400 | 6.3100 | 5.9450 | 5.9800 | 5.9800 | 7,181,100 |
| Dec 21, 2023 | 6.1000 | 6.2700 | 6.0650 | 6.1700 | 6.1700 | 8,014,900 |
| Dec 20, 2023 | 6.3600 | 6.4950 | 5.8900 | 5.9300 | 5.9300 | 9,938,200 |
| Dec 19, 2023 | 6.0500 | 6.4400 | 6.0200 | 6.4000 | 6.4000 | 9,989,700 |
| Dec 18, 2023 | 6.1600 | 6.1800 | 5.9600 | 6.0100 | 6.0100 | 7,116,900 |
| Dec 15, 2023 | 6.5100 | 6.5400 | 6.0700 | 6.1500 | 6.1500 | 11,224,000 |
| Dec 14, 2023 | 6.1000 | 6.6700 | 6.0800 | 6.4600 | 6.4600 | 18,931,100 |
| Dec 13, 2023 | 5.4300 | 5.9800 | 5.2800 | 5.9400 | 5.9400 | 21,009,900 |
| Dec 12, 2023 | 5.6700 | 5.6880 | 5.3950 | 5.4600 | 5.4600 | 10,588,500 |
| Dec 11, 2023 | 5.9300 | 6.0400 | 5.6000 | 5.6800 | 5.6800 | 10,402,300 |
| Dec 8, 2023 | 5.9300 | 6.0250 | 5.7500 | 5.9600 | 5.9600 | 10,842,000 |
| Dec 7, 2023 | 6.0000 | 6.1050 | 5.8250 | 5.9400 | 5.9400 | 7,026,100 |
| Dec 6, 2023 | 5.9900 | 6.4000 | 5.9150 | 6.0800 | 6.0800 | 9,006,700 |
| Dec 5, 2023 | 6.2700 | 6.3000 | 5.8300 | 5.9000 | 5.9000 | 9,903,700 |
| Dec 4, 2023 | 6.1900 | 6.6300 | 6.1400 | 6.3400 | 6.3400 | 11,991,900 |
| Dec 1, 2023 | 5.6800 | 6.2400 | 5.5950 | 6.2200 | 6.2200 | 16,657,700 |
| Nov 30, 2023 | 5.8800 | 5.9500 | 5.5100 | 5.6600 | 5.6600 | 9,541,200 |
| Nov 29, 2023 | 5.7500 | 6.0300 | 5.7000 | 5.8300 | 5.8300 | 11,730,700 |
| Nov 28, 2023 | 5.3500 | 5.6100 | 5.0900 | 5.5900 | 5.5900 | 9,813,200 |
| Nov 27, 2023 | 5.2500 | 5.4700 | 5.1750 | 5.4000 | 5.4000 | 7,774,600 |
| Nov 24, 2023 | 5.2700 | 5.3600 | 5.1600 | 5.2700 | 5.2700 | 2,915,800 |
| Nov 22, 2023 | 5.3700 | 5.5500 | 5.2850 | 5.3100 | 5.3100 | 5,437,100 |
| Nov 21, 2023 | 5.4000 | 5.4140 | 5.1900 | 5.3100 | 5.3100 | 6,853,800 |
| Nov 20, 2023 | 5.5400 | 5.6200 | 5.4550 | 5.5400 | 5.5400 | 5,563,900 |
| Nov 17, 2023 | 5.4100 | 5.5300 | 5.2500 | 5.5200 | 5.5200 | 5,802,200 |
| Nov 16, 2023 | 5.4600 | 5.4600 | 5.1500 | 5.3600 | 5.3600 | 10,830,400 |
| Nov 15, 2023 | 5.1600 | 5.6600 | 5.1600 | 5.5700 | 5.5700 | 16,350,900 |
| Nov 14, 2023 | 4.6400 | 5.1700 | 4.6400 | 5.1400 | 5.1400 | 18,207,800 |
| Nov 13, 2023 | 4.5200 | 4.5200 | 4.3400 | 4.4400 | 4.4400 | 7,344,700 |
| Nov 10, 2023 | 4.4400 | 4.5750 | 4.3050 | 4.5300 | 4.5300 | 11,193,600 |
| Nov 9, 2023 | 4.7300 | 4.7700 | 4.4500 | 4.4600 | 4.4600 | 11,467,100 |
| Nov 8, 2023 | 4.8800 | 4.9300 | 4.7000 | 4.7300 | 4.7300 | 9,335,200 |
| Nov 7, 2023 | 4.7800 | 5.1600 | 4.7700 | 4.8700 | 4.8700 | 13,371,600 |
| Nov 6, 2023 | 5.2000 | 5.2600 | 4.8300 | 5.0200 | 5.0200 | 13,761,100 |
| Nov 3, 2023 | 5.5400 | 5.6000 | 5.0500 | 5.2100 | 5.2100 | 19,068,800 |
| Nov 2, 2023 | 4.6400 | 5.7350 | 4.5700 | 5.4300 | 5.4300 | 37,694,700 |
| Nov 1, 2023 | 4.7700 | 4.8400 | 4.5500 | 4.8100 | 4.8100 | 10,938,400 |
| Oct 31, 2023 | 4.7100 | 4.8000 | 4.5850 | 4.7600 | 4.7600 | 8,258,600 |
| Oct 30, 2023 | 4.3600 | 4.6900 | 4.3600 | 4.6300 | 4.6300 | 9,923,600 |
| Oct 27, 2023 | 4.4900 | 4.5500 | 4.2800 | 4.3000 | 4.3000 | 8,665,900 |
| Oct 26, 2023 | 4.6400 | 4.7250 | 4.3950 | 4.4500 | 4.4500 | 7,953,800 |
| Oct 25, 2023 | 4.8100 | 4.8400 | 4.5400 | 4.6400 | 4.6400 | 12,171,700 |
| Oct 24, 2023 | 4.7800 | 5.1850 | 4.7400 | 4.8300 | 4.8300 | 10,691,300 |
| Oct 23, 2023 | 4.8100 | 5.0250 | 4.6500 | 4.7000 | 4.7000 | 7,299,800 |
| Oct 20, 2023 | 4.7000 | 5.0100 | 4.5900 | 4.8400 | 4.8400 | 10,762,200 |
| Oct 19, 2023 | 4.5700 | 5.0550 | 4.5300 | 4.7900 | 4.7900 | 15,404,600 |
| Oct 18, 2023 | 5.1200 | 5.1400 | 4.7800 | 4.8000 | 4.8000 | 8,917,900 |
| Oct 17, 2023 | 5.1000 | 5.2990 | 5.0800 | 5.2100 | 5.2100 | 6,584,700 |
| Oct 16, 2023 | 4.9200 | 5.2250 | 4.8900 | 5.1600 | 5.1600 | 8,787,200 |
| Oct 13, 2023 | 5.0200 | 5.0500 | 4.8100 | 4.8500 | 4.8500 | 10,360,800 |
| Oct 12, 2023 | 5.4600 | 5.4900 | 4.9500 | 5.0400 | 5.0400 | 13,106,300 |
| Oct 11, 2023 | 5.2700 | 5.5400 | 5.2550 | 5.4800 | 5.4800 | 10,543,800 |
| Oct 10, 2023 | 5.1500 | 5.4700 | 5.1150 | 5.2300 | 5.2300 | 7,676,800 |
| Oct 9, 2023 | 5.0600 | 5.2100 | 5.0200 | 5.1400 | 5.1400 | 6,238,600 |
| Oct 6, 2023 | 4.9200 | 5.1900 | 4.9200 | 5.1100 | 5.1100 | 12,711,700 |
| Oct 5, 2023 | 5.2700 | 5.4600 | 4.9750 | 5.1200 | 5.1200 | 9,260,400 |
| Oct 4, 2023 | 5.0800 | 5.2700 | 4.9500 | 5.2450 | 5.2450 | 7,413,500 |
| Oct 3, 2023 | 5.3900 | 5.4400 | 4.9400 | 5.0700 | 5.0700 | 12,823,000 |
| Oct 2, 2023 | 5.0100 | 5.4100 | 4.9500 | 5.3900 | 5.3900 | 17,983,000 |
| Sep 29, 2023 | 4.9900 | 5.2400 | 4.9700 | 5.0500 | 5.0500 | 15,508,800 |
| Sep 28, 2023 | 5.0900 | 5.2300 | 4.6100 | 4.9000 | 4.9000 | 47,410,000 |
| Sep 27, 2023 | 4.6400 | 4.7900 | 4.5000 | 4.6500 | 4.6500 | 20,464,700 |
| Sep 26, 2023 | 4.4300 | 4.8100 | 4.3810 | 4.6200 | 4.6200 | 11,263,200 |
| Sep 25, 2023 | 4.3500 | 4.5900 | 4.3050 | 4.4100 | 4.4100 | 13,999,400 |
| Sep 22, 2023 | 4.5100 | 4.5600 | 4.3950 | 4.4600 | 4.4600 | 10,508,600 |
| Sep 21, 2023 | 4.5700 | 4.6150 | 4.4600 | 4.4700 | 4.4700 | 12,716,300 |
| Sep 20, 2023 | 4.8400 | 4.9100 | 4.6300 | 4.6700 | 4.6700 | 7,441,900 |
| Sep 19, 2023 | 4.6500 | 4.8400 | 4.5750 | 4.8000 | 4.8000 | 12,741,900 |
| Sep 18, 2023 | 5.0000 | 5.0000 | 4.6100 | 4.6300 | 4.6300 | 12,031,500 |
| Sep 15, 2023 | 5.1100 | 5.1270 | 4.9600 | 5.0400 | 5.0400 | 10,857,600 |
| Sep 14, 2023 | 5.2200 | 5.2590 | 5.0800 | 5.1500 | 5.1500 | 8,813,000 |
| Sep 13, 2023 | 5.3700 | 5.4100 | 5.1400 | 5.1700 | 5.1700 | 8,689,900 |
| Sep 12, 2023 | 5.2700 | 5.6000 | 5.2200 | 5.4000 | 5.4000 | 11,697,300 |
| Sep 11, 2023 | 5.5500 | 5.6400 | 5.3300 | 5.3300 | 5.3300 | 7,465,300 |
| Sep 8, 2023 | 5.7700 | 5.8450 | 5.3900 | 5.4500 | 5.4500 | 14,779,900 |
| Sep 7, 2023 | 5.9200 | 5.9650 | 5.6800 | 5.8200 | 5.8200 | 8,153,600 |
| Sep 6, 2023 | 6.5600 | 6.6600 | 6.0500 | 6.1000 | 6.1000 | 11,118,700 |
| Sep 5, 2023 | 6.4210 | 6.7100 | 6.3700 | 6.5900 | 6.5900 | 6,689,800 |
| Sep 1, 2023 | 6.4100 | 6.6300 | 6.4100 | 6.5500 | 6.5500 | 7,450,200 |
| Aug 31, 2023 | 6.2400 | 6.5200 | 6.2150 | 6.3800 | 6.3800 | 7,725,600 |
| Aug 30, 2023 | 5.9000 | 6.3300 | 5.8000 | 6.2400 | 6.2400 | 10,381,600 |
| Aug 29, 2023 | 5.8200 | 6.1700 | 5.7400 | 6.0800 | 6.0800 | 8,941,500 |
| Aug 28, 2023 | 5.8700 | 6.0150 | 5.7400 | 5.8600 | 5.8600 | 8,676,200 |
| Aug 25, 2023 | 5.5600 | 5.9700 | 5.5400 | 5.8300 | 5.8300 | 15,527,100 |
| Aug 24, 2023 | 5.3500 | 5.6900 | 5.2700 | 5.5150 | 5.5150 | 18,889,600 |
| Aug 23, 2023 | 5.1500 | 5.8000 | 5.0500 | 5.4100 | 5.4100 | 69,163,200 |
| Aug 22, 2023 | 7.1300 | 7.4870 | 6.9250 | 6.9900 | 6.9900 | 15,969,300 |
| Aug 21, 2023 | 7.0300 | 7.1500 | 6.8600 | 7.0200 | 7.0200 | 7,980,000 |
| Aug 18, 2023 | 6.8000 | 7.0700 | 6.6950 | 7.0100 | 7.0100 | 9,374,300 |
| Aug 17, 2023 | 7.3700 | 7.4300 | 6.9000 | 6.9000 | 6.9000 | 10,895,100 |
| Aug 16, 2023 | 7.3800 | 7.3850 | 7.1900 | 7.2100 | 7.2100 | 6,883,400 |
| Aug 15, 2023 | 7.6400 | 7.7500 | 7.4100 | 7.4300 | 7.4300 | 6,138,800 |
| Aug 14, 2023 | 7.5100 | 7.7900 | 7.3500 | 7.7500 | 7.7500 | 9,733,500 |
| Aug 11, 2023 | 7.9900 | 8.0100 | 7.5400 | 7.5600 | 7.5600 | 13,984,300 |
| Aug 10, 2023 | 8.3100 | 8.5100 | 8.0100 | 8.0700 | 8.0700 | 5,349,800 |
| Aug 9, 2023 | 8.5100 | 8.5600 | 8.1900 | 8.1900 | 8.1900 | 5,116,000 |
| Aug 8, 2023 | 8.2700 | 8.5600 | 8.1600 | 8.5200 | 8.5200 | 4,647,200 |
| Aug 7, 2023 | 8.7300 | 8.7400 | 8.2600 | 8.4700 | 8.4700 | 5,531,300 |
| Aug 4, 2023 | 9.2400 | 9.5000 | 8.6600 | 8.6700 | 8.6700 | 7,876,000 |
| Aug 3, 2023 | 8.9400 | 9.2000 | 8.9100 | 9.0500 | 9.0500 | 4,768,000 |
| Aug 2, 2023 | 9.2500 | 9.3700 | 8.7960 | 9.0500 | 9.0500 | 6,759,200 |
| Aug 1, 2023 | 9.5300 | 9.7150 | 9.0800 | 9.6100 | 9.6100 | 8,000,900 |
| Jul 31, 2023 | 8.7000 | 9.8700 | 8.6800 | 9.7100 | 9.7100 | 16,457,700 |
| Jul 28, 2023 | 8.5500 | 8.8460 | 8.5250 | 8.7100 | 8.7100 | 5,409,700 |
| Jul 27, 2023 | 8.8800 | 9.0000 | 8.2400 | 8.3100 | 8.3100 | 7,025,800 |
| Jul 26, 2023 | 8.6000 | 8.8400 | 8.5000 | 8.7600 | 8.7600 | 6,450,100 |
| Jul 25, 2023 | 8.8000 | 8.9200 | 8.4500 | 8.5000 | 8.5000 | 6,591,000 |
| Jul 24, 2023 | 9.1100 | 9.1100 | 8.6900 | 8.7000 | 8.7000 | 6,697,700 |
| Jul 21, 2023 | 9.4700 | 9.6200 | 9.0200 | 9.1200 | 9.1200 | 7,560,900 |
| Jul 20, 2023 | 9.6300 | 9.8100 | 9.1850 | 9.2700 | 9.2700 | 6,639,500 |
| Jul 19, 2023 | 9.1500 | 9.8300 | 9.0600 | 9.7800 | 9.7800 | 12,370,700 |
| Jul 18, 2023 | 8.7700 | 9.1700 | 8.7000 | 8.9200 | 8.9200 | 6,735,900 |
| Jul 17, 2023 | 8.6800 | 9.1800 | 8.5100 | 8.8300 | 8.8300 | 8,072,500 |
| Jul 14, 2023 | 9.6400 | 9.6400 | 8.6400 | 8.6900 | 8.6900 | 10,413,100 |
| Jul 13, 2023 | 9.5700 | 9.7300 | 9.4100 | 9.6000 | 9.6000 | 11,342,100 |
| Jul 12, 2023 | 9.2500 | 9.5200 | 9.0500 | 9.4700 | 9.4700 | 12,922,100 |
| Jul 11, 2023 | 8.5700 | 9.2000 | 8.4500 | 9.1100 | 9.1100 | 13,456,900 |
| Jul 10, 2023 | 8.0500 | 8.4300 | 7.9000 | 8.3900 | 8.3900 | 7,788,800 |
| Jul 7, 2023 | 7.7300 | 8.3900 | 7.7010 | 8.0700 | 8.0700 | 9,704,200 |
| Jul 6, 2023 | 7.9800 | 8.0200 | 7.4000 | 7.6800 | 7.6800 | 11,834,900 |
| Jul 5, 2023 | 8.1200 | 8.3200 | 7.8800 | 8.2300 | 8.2300 | 6,696,100 |
| Jul 3, 2023 | 7.8500 | 8.5200 | 7.8500 | 8.1900 | 8.1900 | 8,738,700 |
| Jun 30, 2023 | 7.6400 | 7.9500 | 7.4600 | 7.6900 | 7.6900 | 10,026,600 |
| Jun 29, 2023 | 7.2900 | 8.0100 | 7.2550 | 7.4600 | 7.4600 | 12,988,600 |
| Jun 28, 2023 | 7.4400 | 7.4570 | 7.2000 | 7.3000 | 7.3000 | 10,368,300 |
| Jun 27, 2023 | 7.3000 | 7.5700 | 7.1400 | 7.5000 | 7.5000 | 5,936,400 |
| Jun 26, 2023 | 7.2500 | 7.5600 | 7.2200 | 7.2400 | 7.2400 | 5,952,600 |
| Jun 23, 2023 | 7.3500 | 7.4200 | 7.2500 | 7.3100 | 7.3100 | 15,870,600 |
| Jun 22, 2023 | 7.5300 | 7.6200 | 7.3500 | 7.5250 | 7.5250 | 7,321,600 |
| Jun 21, 2023 | 7.9000 | 7.9050 | 7.3200 | 7.5800 | 7.5800 | 17,893,400 |
| Jun 20, 2023 | 8.5400 | 8.6150 | 8.1400 | 8.2600 | 8.2600 | 9,885,800 |
| Jun 16, 2023 | 9.0200 | 9.2000 | 8.5600 | 8.6400 | 8.6400 | 11,191,300 |
| Jun 15, 2023 | 9.5000 | 9.5000 | 8.7200 | 8.9600 | 8.9600 | 15,924,100 |
| Jun 14, 2023 | 9.5100 | 9.7600 | 9.3000 | 9.6900 | 9.6900 | 11,011,300 |
| Jun 13, 2023 | 9.0100 | 9.7100 | 9.0100 | 9.4500 | 9.4500 | 13,818,800 |
| Jun 12, 2023 | 8.4000 | 9.0100 | 8.4000 | 8.9300 | 8.9300 | 14,935,000 |
| Jun 9, 2023 | 8.4100 | 9.8200 | 8.1850 | 8.3100 | 8.3100 | 37,815,500 |
| Jun 8, 2023 | 8.1500 | 8.3400 | 7.8500 | 8.2200 | 8.2200 | 6,166,800 |
| Jun 7, 2023 | 8.5100 | 8.5700 | 7.9900 | 8.1000 | 8.1000 | 6,097,500 |
| Jun 6, 2023 | 8.0700 | 8.6600 | 8.0700 | 8.2600 | 8.2600 | 7,845,000 |
| Jun 5, 2023 | 8.3200 | 8.5600 | 8.0500 | 8.1800 | 8.1800 | 7,244,000 |
| Jun 2, 2023 | 7.9100 | 8.5100 | 7.8700 | 8.3700 | 8.3700 | 11,961,600 |
| Jun 1, 2023 | 7.2700 | 8.0000 | 7.1550 | 7.7300 | 7.7300 | 11,412,200 |
| May 31, 2023 | 7.0000 | 7.3500 | 6.9400 | 7.2800 | 7.2800 | 8,561,100 |
| May 30, 2023 | 7.0200 | 7.4400 | 6.9200 | 7.0500 | 7.0500 | 10,988,600 |
| May 26, 2023 | 7.0000 | 7.1000 | 6.8800 | 6.8900 | 6.8900 | 7,811,100 |
| May 25, 2023 | 7.1500 | 7.1500 | 6.9000 | 6.9900 | 6.9900 | 7,565,100 |
| May 24, 2023 | 7.1900 | 7.1900 | 6.8850 | 7.0600 | 7.0600 | 11,121,900 |
| May 23, 2023 | 7.2300 | 7.6350 | 7.1500 | 7.2500 | 7.2500 | 8,782,700 |
| May 22, 2023 | 7.1600 | 7.5000 | 7.0190 | 7.3300 | 7.3300 | 9,560,000 |
| May 19, 2023 | 7.3000 | 7.3000 | 7.0350 | 7.1700 | 7.1700 | 8,493,300 |
| May 18, 2023 | 7.1100 | 7.3900 | 7.0700 | 7.3500 | 7.3500 | 5,928,500 |
| May 17, 2023 | 7.0000 | 7.3450 | 6.9100 | 7.1400 | 7.1400 | 8,751,600 |
| May 16, 2023 | 7.3200 | 7.4400 | 6.8600 | 6.9800 | 6.9800 | 11,845,900 |
| May 15, 2023 | 6.9100 | 7.5600 | 6.8100 | 7.4400 | 7.4400 | 12,965,100 |
| May 12, 2023 | 6.9200 | 6.9600 | 6.6200 | 6.9400 | 6.9400 | 16,359,000 |
| May 11, 2023 | 6.9420 | 7.2900 | 6.7600 | 6.8600 | 6.8600 | 20,899,700 |
| May 10, 2023 | 8.0000 | 8.0000 | 7.2600 | 7.5300 | 7.5300 | 14,511,800 |
| May 9, 2023 | 7.9100 | 7.9900 | 7.6500 | 7.8300 | 7.8300 | 10,639,700 |
| May 8, 2023 | 8.0300 | 8.3800 | 7.8620 | 8.0900 | 8.0900 | 12,643,700 |
| May 5, 2023 | 7.7500 | 7.8890 | 7.3100 | 7.8100 | 7.8100 | 17,787,900 |
| May 4, 2023 | 7.6250 | 7.8100 | 7.3100 | 7.6400 | 7.6400 | 27,471,200 |
| May 3, 2023 | 8.5700 | 9.1850 | 8.5700 | 8.8300 | 8.8300 | 10,853,200 |
| May 2, 2023 | 9.0800 | 9.1400 | 8.5300 | 8.6100 | 8.6100 | 6,236,000 |
| May 1, 2023 | 8.8400 | 9.1800 | 8.7300 | 9.0700 | 9.0700 | 6,589,000 |
| Apr 28, 2023 | 8.6900 | 9.0400 | 8.5400 | 8.8800 | 8.8800 | 5,446,300 |
| Apr 27, 2023 | 8.6900 | 8.8780 | 8.5750 | 8.7600 | 8.7600 | 5,463,100 |
Related Tickers
HAS Hasbro, Inc.
64.47
-0.77%
MAT Mattel, Inc.
18.36
-0.60%
YETI YETI Holdings, Inc.
36.15
+1.60%
PLNT Planet Fitness, Inc.
60.27
+0.65%
HWH HWH International Inc.
1.8200
+9.64%
BBIG Vinco Ventures, Inc.
0.0100
+233.33%
VSTO Vista Outdoor Inc.
34.97
+0.84%
FNKO Funko, Inc.
6.20
-0.16%
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%
FXLV F45 Training Holdings Inc.
0.1500
0.00%