Peloton Interactive, Inc. Class A PTON
NASDAQ · United States · Consumer Services
$4.99-0.05 (-0.99%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4.99 | -0.99% | $5.01 | $5.07 | $4.97 | 6.45M |
| 2026-09-29 | $5.04 | +5.00% | $4.83 | $5.09 | $4.76 | 13.77M |
| 2026-09-28 | $4.80 | -2.44% | $4.88 | $4.89 | $4.75 | 9.02M |
| 2026-09-25 | $4.92 | +2.71% | $4.79 | $4.98 | $4.77 | 6.70M |
| 2026-09-24 | $4.79 | -0.21% | $4.81 | $4.82 | $4.69 | 6.70M |
| 2026-09-23 | $4.80 | -4.38% | $5.02 | $5.03 | $4.79 | 11.29M |
| 2026-09-22 | $5.02 | +1.41% | $5.09 | $5.28 | $4.91 | 19.35M |
| 2026-09-21 | $4.95 | -0.40% | $4.93 | $4.97 | $4.86 | 8.62M |
| 2026-09-18 | $4.97 | +1.43% | $4.90 | $4.99 | $4.85 | 11.82M |
| 2026-09-17 | $4.90 | +1.24% | $4.90 | $4.93 | $4.81 | 6.00M |
| 2026-09-16 | $4.84 | -0.21% | $4.86 | $4.91 | $4.78 | 6.93M |
| 2026-09-15 | $4.85 | -1.82% | $4.91 | $4.95 | $4.80 | 7.23M |
| 2026-09-14 | $4.94 | -0.20% | $4.95 | $5.00 | $4.91 | 5.23M |
| 2026-09-11 | $4.95 | +0.61% | $5.00 | $5.02 | $4.94 | 4.75M |
| 2026-09-10 | $4.92 | -2.77% | $5.05 | $5.06 | $4.91 | 13.04M |
| 2026-09-09 | $5.06 | +0.40% | $5.00 | $5.17 | $4.99 | 18.89M |
| 2026-09-08 | $5.04 | -6.67% | $5.16 | $5.26 | $5.01 | 13.29M |
| 2026-09-04 | $5.40 | +0.37% | $5.32 | $5.41 | $5.28 | 5.78M |
| 2026-09-03 | $5.38 | +0.94% | $5.35 | $5.45 | $5.30 | 9.75M |
| 2026-09-02 | $5.33 | +4.72% | $5.10 | $5.34 | $5.09 | 8.06M |
| 2026-09-01 | $5.09 | -5.04% | $5.30 | $5.32 | $5.08 | 9.23M |
| 2026-08-31 | $5.36 | -1.65% | $5.45 | $5.49 | $5.34 | 6.65M |
| 2026-08-28 | $5.45 | +2.83% | $5.31 | $5.58 | $5.31 | 6.34M |
| 2026-08-27 | $5.30 | -1.12% | $5.34 | $5.41 | $5.28 | 5.76M |
| 2026-08-26 | $5.36 | -0.37% | $5.36 | $5.45 | $5.30 | 5.20M |
| 2026-08-25 | $5.38 | +0.37% | $5.36 | $5.47 | $5.35 | 4.69M |
| 2026-08-24 | $5.36 | -0.92% | $5.40 | $5.45 | $5.35 | 5.82M |
| 2026-08-21 | $5.41 | -3.05% | $5.60 | $5.60 | $5.40 | 4.21M |
| 2026-08-20 | $5.58 | +2.01% | $5.43 | $5.59 | $5.40 | 5.09M |
| 2026-08-19 | $5.47 | +3.01% | $5.32 | $5.49 | $5.32 | 7.88M |
| 2026-08-18 | $5.31 | +0.38% | $5.21 | $5.37 | $5.21 | 8.57M |
| 2026-08-17 | $5.29 | -6.04% | $5.50 | $5.54 | $5.28 | 9.68M |
| 2026-08-14 | $5.63 | +1.26% | $5.58 | $5.72 | $5.56 | 3.98M |
| 2026-08-13 | $5.56 | +2.58% | $5.40 | $5.57 | $5.37 | 8.68M |
| 2026-08-12 | $5.42 | -3.21% | $5.55 | $5.59 | $5.40 | 6.26M |
| 2026-08-11 | $5.60 | +1.63% | $5.46 | $5.66 | $5.45 | 8.07M |
| 2026-08-10 | $5.51 | -2.99% | $5.69 | $5.78 | $5.41 | 10.89M |
| 2026-08-07 | $5.68 | +3.18% | $5.55 | $5.76 | $5.51 | 12.71M |
| 2026-08-06 | $5.51 | -15.57% | $5.90 | $6.00 | $5.44 | 31.06M |
| 2026-08-05 | $6.52 | -1.36% | $6.57 | $6.63 | $6.43 | 10.77M |
| 2026-08-04 | $6.61 | +2.48% | $6.40 | $6.69 | $6.40 | 11.67M |
| 2026-08-03 | $6.45 | +0.94% | $6.50 | $6.64 | $6.39 | 7.58M |
| 2026-07-31 | $6.39 | +0.16% | $6.38 | $6.41 | $6.26 | 6.43M |
| 2026-07-30 | $6.38 | -3.19% | $6.53 | $6.57 | $6.34 | 4.91M |
| 2026-07-29 | $6.59 | +0.61% | $6.58 | $6.73 | $6.53 | 10.61M |
| 2026-07-28 | $6.55 | +4.63% | $6.27 | $6.56 | $6.26 | 9.23M |
| 2026-07-27 | $6.26 | +2.96% | $6.20 | $6.30 | $6.04 | 6.04M |
| 2026-07-24 | $6.08 | +0.83% | $6.09 | $6.17 | $5.99 | 4.04M |
| 2026-07-23 | $6.03 | -3.67% | $6.20 | $6.24 | $5.99 | 5.36M |
| 2026-07-22 | $6.26 | -1.57% | $6.34 | $6.35 | $6.20 | 6.71M |
| 2026-07-21 | $6.36 | -2.45% | $6.51 | $6.53 | $6.35 | 6.32M |
| 2026-07-20 | $6.52 | +6.54% | $6.22 | $6.57 | $6.18 | 8.78M |
| 2026-07-17 | $6.12 | -2.70% | $6.20 | $6.27 | $6.09 | 6.37M |
| 2026-07-16 | $6.29 | -0.63% | $6.31 | $6.44 | $6.24 | 8.60M |
| 2026-07-15 | $6.33 | +2.76% | $6.25 | $6.41 | $6.20 | 8.18M |
| 2026-07-14 | $6.16 | +1.32% | $6.04 | $6.25 | $5.99 | 7.14M |
| 2026-07-13 | $6.08 | +3.75% | $5.86 | $6.21 | $5.86 | 9.36M |
| 2026-07-10 | $5.86 | -1.35% | $5.92 | $6.00 | $5.83 | 4.24M |
| 2026-07-09 | $5.94 | +2.77% | $5.80 | $5.97 | $5.75 | 5.54M |
| 2026-07-08 | $5.78 | -0.69% | $5.70 | $5.82 | $5.62 | 8.80M |
| 2026-07-07 | $5.82 | -0.85% | $5.93 | $6.02 | $5.78 | 9.12M |
| 2026-07-06 | $5.87 | +2.09% | $5.72 | $5.89 | $5.53 | 11.43M |
| 2026-07-02 | $5.75 | -2.54% | $5.93 | $5.97 | $5.69 | 9.52M |
| 2026-07-01 | $5.90 | -0.17% | $5.91 | $6.02 | $5.88 | 7.63M |
| 2026-06-30 | $5.91 | +2.43% | $5.74 | $5.93 | $5.70 | 7.94M |
| 2026-06-29 | $5.77 | +0.87% | $5.79 | $5.87 | $5.60 | 9.18M |
| 2026-06-26 | $5.72 | +0.18% | $5.67 | $5.85 | $5.63 | 15.22M |
| 2026-06-25 | $5.71 | -0.35% | $5.74 | $5.90 | $5.68 | 7.24M |
| 2026-06-24 | $5.73 | +5.33% | $5.43 | $5.88 | $5.42 | 11.45M |
| 2026-06-23 | $5.44 | +0.18% | $5.34 | $5.50 | $5.28 | 8.34M |
| 2026-06-22 | $5.43 | -5.89% | $5.62 | $5.67 | $5.42 | 11.55M |
| 2026-06-18 | $5.77 | +4.34% | $5.62 | $5.79 | $5.57 | 13.54M |
| 2026-06-17 | $5.53 | -3.32% | $5.72 | $5.89 | $5.51 | 8.90M |
| 2026-06-16 | $5.72 | -1.38% | $5.78 | $5.99 | $5.71 | 9.42M |
| 2026-06-15 | $5.80 | +4.50% | $5.68 | $5.83 | $5.52 | 8.22M |
| 2026-06-12 | $5.55 | -1.77% | $5.65 | $5.68 | $5.46 | 9.24M |
| 2026-06-11 | $5.65 | +1.07% | $5.62 | $5.69 | $5.48 | 5.95M |
| 2026-06-10 | $5.59 | +0.36% | $5.51 | $5.67 | $5.46 | 6.96M |
| 2026-06-09 | $5.57 | -1.59% | $5.68 | $5.86 | $5.45 | 11.28M |
| 2026-06-08 | $5.66 | -1.91% | $5.80 | $5.89 | $5.63 | 12.03M |
| 2026-06-05 | $5.77 | -6.48% | $6.14 | $6.17 | $5.76 | 13.15M |
| 2026-06-04 | $6.17 | +2.83% | $6.05 | $6.30 | $6.02 | 8.69M |
| 2026-06-03 | $6.00 | -5.36% | $6.20 | $6.22 | $5.95 | 10.16M |
| 2026-06-02 | $6.34 | -2.16% | $6.39 | $6.47 | $6.25 | 8.23M |
| 2026-06-01 | $6.48 | +1.25% | $6.30 | $6.54 | $6.18 | 13.36M |
| 2026-05-29 | $6.40 | +5.96% | $6.00 | $6.54 | $5.97 | 18.10M |
| 2026-05-28 | $6.04 | +1.00% | $5.93 | $6.14 | $5.84 | 14.69M |
| 2026-05-27 | $5.98 | +3.64% | $5.70 | $6.00 | $5.70 | 17.90M |
| 2026-05-26 | $5.77 | +1.05% | $5.62 | $5.79 | $5.61 | 85.60M |
| 2026-05-22 | $5.71 | +10.23% | $5.38 | $5.78 | $5.38 | 34.90M |