NASDAQ : PTON
Peloton Interactive, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 5.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.25B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Peloton Interactive, Inc. (PTON) closed at 5.12 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 5.29 | 5.29 | 5.08 | 5.12 | 5,449,113 | -3.03% |
| 2026-10-29 | 5.27 | 5.36 | 5.225 | 5.28 | 5,121,943 | +0.19% |
| 2026-10-28 | 5.22 | 5.29 | 5.215 | 5.27 | 4,746,898 | -0.57% |
| 2026-10-27 | 5.27 | 5.35 | 5.215 | 5.3 | 6,395,897 | +0.95% |
| 2026-10-26 | 5.29 | 5.365 | 5.23 | 5.25 | 5,738,892 | -2.23% |
| 2026-10-23 | 5.38 | 5.435 | 5.212 | 5.37 | 6,105,040 | -1.65% |
| 2026-10-22 | 5.24 | 5.46 | 5.23 | 5.46 | 8,262,497 | +4.20% |
| 2026-10-21 | 5.47 | 5.47 | 5.24 | 5.24 | 4,389,493 | -3.85% |
| 2026-10-20 | 5.25 | 5.45 | 5.2 | 5.45 | 7,331,411 | +4.21% |
| 2026-10-19 | 5.3 | 5.3 | 5.135 | 5.23 | 6,304,099 | +0.19% |
| 2026-10-16 | 5.36 | 5.42 | 5.18 | 5.22 | 9,416,466 | -2.06% |
| 2026-10-15 | 5.11 | 5.38 | 5.03 | 5.33 | 14,008,140 | +5.34% |
| 2026-10-14 | 5.16 | 5.16 | 4.97 | 5.06 | 7,928,940 | -3.07% |
| 2026-10-13 | 5.1 | 5.24 | 5.04 | 5.22 | 9,515,532 | +1.56% |
| 2026-10-12 | 5.15 | 5.2 | 5.05 | 5.14 | 7,010,951 | +0.39% |
| 2026-10-09 | 4.92 | 5.13 | 4.865 | 5.12 | 7,051,623 | +4.07% |
| 2026-10-08 | 4.8 | 4.93 | 4.8 | 4.92 | 11,371,665 | +1.44% |
| 2026-10-07 | 4.84 | 4.9 | 4.75 | 4.85 | 8,376,446 | -0.41% |
| 2026-10-06 | 5.06 | 5.065 | 4.86 | 4.87 | 5,944,673 | -2.79% |
| 2026-10-05 | 4.92 | 5.06 | 4.87 | 5.01 | 8,413,723 | +1.83% |
| 2026-10-02 | 5.05 | 5.05 | 4.88 | 4.92 | 8,160,918 | -1.01% |
| 2026-10-01 | 4.98 | 5.09 | 4.89 | 4.97 | 8,480,242 | -0.40% |
| 2026-09-30 | 5.01 | 5.065 | 4.97 | 4.99 | 6,654,752 | -0.99% |
| 2026-09-29 | 4.83 | 5.095 | 4.76 | 5.04 | 13,774,841 | +5.00% |
| 2026-09-28 | 4.88 | 4.89 | 4.75 | 4.8 | 9,024,515 | -2.44% |
| 2026-09-25 | 4.79 | 4.98 | 4.77 | 4.92 | 6,702,050 | +2.71% |
| 2026-09-24 | 4.81 | 4.82 | 4.69 | 4.79 | 6,701,380 | -0.21% |
| 2026-09-23 | 5.02 | 5.03 | 4.79 | 4.8 | 11,292,632 | -4.38% |
| 2026-09-22 | 5.09 | 5.28 | 4.91 | 5.02 | 19,349,224 | +1.41% |
| 2026-09-21 | 4.93 | 4.965 | 4.86 | 4.95 | 8,626,188 | -0.40% |
| 2026-09-18 | 4.9 | 4.99 | 4.85 | 4.97 | 11,821,062 | +1.43% |
| 2026-09-17 | 4.9 | 4.935 | 4.81 | 4.9 | 5,996,365 | +1.24% |
| 2026-09-16 | 4.86 | 4.915 | 4.78 | 4.84 | 6,936,358 | -0.21% |
| 2026-09-15 | 4.91 | 4.945 | 4.805 | 4.85 | 7,237,229 | -1.82% |
| 2026-09-14 | 4.95 | 5 | 4.91 | 4.94 | 5,227,303 | -0.20% |
| 2026-09-11 | 5 | 5.02 | 4.94 | 4.95 | 4,753,873 | +0.61% |
| 2026-09-10 | 5.05 | 5.06 | 4.905 | 4.92 | 13,044,451 | -2.77% |
| 2026-09-09 | 5 | 5.17 | 4.99 | 5.06 | 18,891,973 | +0.40% |
| 2026-09-08 | 5.16 | 5.258 | 5.01 | 5.04 | 13,289,858 | -6.67% |
| 2026-09-04 | 5.32 | 5.41 | 5.28 | 5.4 | 5,776,769 | +0.37% |
| 2026-09-03 | 5.35 | 5.455 | 5.295 | 5.38 | 9,748,290 | +0.94% |
| 2026-09-02 | 5.1 | 5.34 | 5.09 | 5.33 | 8,064,681 | +4.72% |
| 2026-09-01 | 5.3 | 5.32 | 5.08 | 5.09 | 9,238,809 | -5.04% |
| 2026-08-31 | 5.45 | 5.485 | 5.345 | 5.36 | 6,651,371 | -1.65% |
| 2026-08-28 | 5.31 | 5.58 | 5.31 | 5.45 | 6,345,717 | +2.83% |
| 2026-08-27 | 5.34 | 5.41 | 5.28 | 5.3 | 5,759,536 | -1.12% |
| 2026-08-26 | 5.36 | 5.45 | 5.305 | 5.36 | 5,199,222 | -0.37% |
| 2026-08-25 | 5.36 | 5.47 | 5.35 | 5.38 | 4,691,500 | +0.37% |
| 2026-08-24 | 5.4 | 5.45 | 5.35 | 5.36 | 5,823,229 | -0.92% |
| 2026-08-21 | 5.6 | 5.6 | 5.4 | 5.41 | 4,209,787 | -3.05% |
| 2026-08-20 | 5.43 | 5.585 | 5.402 | 5.58 | 5,094,252 | +2.01% |
| 2026-08-19 | 5.32 | 5.49 | 5.32 | 5.47 | 7,878,690 | +3.01% |
| 2026-08-18 | 5.21 | 5.37 | 5.21 | 5.31 | 8,565,726 | +0.38% |
| 2026-08-17 | 5.5 | 5.54 | 5.28 | 5.29 | 9,676,148 | -6.04% |
| 2026-08-14 | 5.58 | 5.72 | 5.56 | 5.63 | 3,984,706 | +1.26% |
| 2026-08-13 | 5.4 | 5.57 | 5.37 | 5.56 | 8,680,585 | +2.58% |
| 2026-08-12 | 5.55 | 5.595 | 5.4 | 5.42 | 6,258,048 | -3.21% |
| 2026-08-11 | 5.46 | 5.66 | 5.45 | 5.6 | 8,073,650 | +1.63% |
| 2026-08-10 | 5.69 | 5.775 | 5.405 | 5.51 | 10,890,251 | -2.99% |
| 2026-08-07 | 5.55 | 5.76 | 5.51 | 5.68 | 12,710,020 | +3.18% |
| 2026-08-06 | 5.9 | 6 | 5.44 | 5.505 | 31,062,458 | -15.57% |
| 2026-08-05 | 6.57 | 6.63 | 6.425 | 6.52 | 10,772,254 | -1.36% |
| 2026-08-04 | 6.4 | 6.69 | 6.4 | 6.61 | 11,666,085 | +2.48% |
| 2026-08-03 | 6.5 | 6.64 | 6.39 | 6.45 | 7,582,779 | +0.94% |
| 2026-07-31 | 6.38 | 6.41 | 6.26 | 6.39 | 6,434,577 | +0.16% |
| 2026-07-30 | 6.53 | 6.57 | 6.34 | 6.38 | 4,911,299 | -3.19% |
| 2026-07-29 | 6.58 | 6.73 | 6.535 | 6.59 | 10,609,648 | +0.61% |
| 2026-07-28 | 6.27 | 6.56 | 6.26 | 6.55 | 9,234,727 | +4.63% |
| 2026-07-27 | 6.2 | 6.295 | 6.04 | 6.26 | 6,036,898 | +2.96% |
| 2026-07-24 | 6.09 | 6.17 | 5.99 | 6.08 | 4,035,042 | +0.83% |
| 2026-07-23 | 6.2 | 6.24 | 5.985 | 6.03 | 5,362,587 | -3.67% |
| 2026-07-22 | 6.34 | 6.35 | 6.2 | 6.26 | 6,711,765 | -1.57% |
| 2026-07-21 | 6.51 | 6.528 | 6.35 | 6.36 | 6,323,881 | -2.45% |
| 2026-07-20 | 6.22 | 6.57 | 6.18 | 6.52 | 8,775,388 | +6.54% |
| 2026-07-17 | 6.2 | 6.27 | 6.09 | 6.12 | 6,372,084 | -2.70% |
| 2026-07-16 | 6.31 | 6.44 | 6.24 | 6.29 | 8,600,292 | -0.63% |
| 2026-07-15 | 6.25 | 6.415 | 6.195 | 6.33 | 8,183,211 | +2.76% |
| 2026-07-14 | 6.04 | 6.25 | 5.99 | 6.16 | 7,143,163 | +1.32% |
| 2026-07-13 | 5.86 | 6.21 | 5.86 | 6.08 | 9,360,099 | +3.75% |
| 2026-07-10 | 5.92 | 5.999 | 5.83 | 5.86 | 4,242,052 | -1.35% |
| 2026-07-09 | 5.8 | 5.97 | 5.75 | 5.94 | 5,544,461 | +2.77% |
| 2026-07-08 | 5.7 | 5.82 | 5.62 | 5.78 | 8,798,339 | -0.69% |
| 2026-07-07 | 5.93 | 6.02 | 5.78 | 5.82 | 9,115,285 | -0.85% |
| 2026-07-06 | 5.72 | 5.89 | 5.53 | 5.87 | 11,429,455 | +2.09% |
| 2026-07-02 | 5.93 | 5.965 | 5.69 | 5.75 | 9,515,639 | -2.54% |
| 2026-07-01 | 5.91 | 6.02 | 5.875 | 5.9 | 7,634,623 | -0.17% |
| 2026-06-30 | 5.74 | 5.935 | 5.695 | 5.91 | 7,942,537 | +2.43% |
| 2026-06-29 | 5.79 | 5.866 | 5.6 | 5.77 | 9,176,647 | +0.87% |
| 2026-06-26 | 5.67 | 5.85 | 5.63 | 5.72 | 15,223,112 | +0.18% |
| 2026-06-25 | 5.735 | 5.9 | 5.685 | 5.71 | 7,247,806 | -0.35% |
| 2026-06-24 | 5.43 | 5.875 | 5.42 | 5.73 | 11,449,430 | +5.33% |
| 2026-06-23 | 5.34 | 5.5 | 5.285 | 5.44 | 8,339,028 | +0.18% |
| 2026-06-22 | 5.62 | 5.67 | 5.42 | 5.43 | 11,551,793 | -5.89% |
| 2026-06-18 | 5.62 | 5.79 | 5.565 | 5.77 | 13,541,911 | +4.34% |
| 2026-06-17 | 5.72 | 5.89 | 5.51 | 5.53 | 8,899,548 | -3.32% |
| 2026-06-16 | 5.78 | 5.985 | 5.71 | 5.72 | 9,420,967 | -1.38% |
| 2026-06-15 | 5.68 | 5.83 | 5.52 | 5.8 | 8,219,388 | +4.50% |
| 2026-06-12 | 5.65 | 5.677 | 5.46 | 5.55 | 9,248,039 | -1.77% |
| 2026-06-11 | 5.62 | 5.69 | 5.48 | 5.65 | 5,951,685 | +1.07% |
| 2026-06-10 | 5.515 | 5.67 | 5.46 | 5.59 | 6,964,673 | +0.36% |
| 2026-06-09 | 5.685 | 5.865 | 5.45 | 5.57 | 11,279,386 | -1.59% |
| 2026-06-08 | 5.8 | 5.89 | 5.63 | 5.66 | 12,025,611 | -1.91% |
| 2026-06-05 | 6.14 | 6.17 | 5.76 | 5.77 | 13,147,369 | -6.48% |
| 2026-06-04 | 6.05 | 6.3 | 6.02 | 6.17 | 8,690,184 | +2.83% |
| 2026-06-03 | 6.202 | 6.215 | 5.955 | 6 | 10,161,872 | -5.36% |
| 2026-06-02 | 6.39 | 6.475 | 6.25 | 6.34 | 8,228,030 | -2.16% |
| 2026-06-01 | 6.3 | 6.54 | 6.18 | 6.48 | 13,359,071 | +1.25% |
| 2026-05-29 | 6 | 6.54 | 5.97 | 6.4 | 18,097,005 | +5.96% |
| 2026-05-28 | 5.93 | 6.14 | 5.84 | 6.04 | 14,690,918 | +1.00% |
| 2026-05-27 | 5.7 | 6 | 5.695 | 5.98 | 17,905,899 | +3.64% |
| 2026-05-26 | 5.62 | 5.79 | 5.605 | 5.77 | 85,602,105 | +1.05% |
| 2026-05-22 | 5.38 | 5.785 | 5.379 | 5.71 | 34,904,214 | +10.23% |
| 2026-05-21 | 5.09 | 5.205 | 4.89 | 5.18 | 13,180,992 | +0.19% |
| 2026-05-20 | 5.195 | 5.26 | 5.12 | 5.17 | 9,878,703 | -1.15% |
| 2026-05-19 | 5.36 | 5.38 | 5.14 | 5.23 | 9,650,288 | -1.32% |
| 2026-05-18 | 5.38 | 5.44 | 5.24 | 5.3 | 10,486,307 | +0.19% |
| 2026-05-15 | 5.14 | 5.39 | 5.14 | 5.29 | 10,716,302 | +2.12% |
| 2026-05-14 | 5.26 | 5.32 | 5.15 | 5.18 | 9,102,007 | -1.52% |
| 2026-05-13 | 5.34 | 5.375 | 5.15 | 5.26 | 9,058,704 | -2.41% |
| 2026-05-12 | 5.33 | 5.42 | 5.245 | 5.39 | 15,122,743 | +1.51% |