Peloton Interactive, Inc. (BMV:PTON)
Mexico
· Delayed Price · Currency is MXN 67.80
0.00 (0.00%)
At close: Mar 6, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | -0.34% | 11 |
| Mar 4, 2026 | 69.60 | 70.00 | 68.03 | 68.03 | 68.03 | -1.83% | 14,500 |
| Mar 3, 2026 | 67.81 | 69.30 | 67.81 | 69.30 | 69.30 | 1.94% | 13,470 |
| Mar 2, 2026 | 68.40 | 68.40 | 67.50 | 67.98 | 67.98 | -0.03% | 717 |
| Feb 27, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -4.63% | 3,514 |
| Feb 25, 2026 | 69.00 | 71.30 | 69.00 | 71.30 | 71.30 | 2.74% | 942 |
| Feb 24, 2026 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | -2.56% | 1,011 |
| Feb 23, 2026 | 71.00 | 71.49 | 71.00 | 71.22 | 71.22 | -3.43% | 55 |
| Feb 18, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 3.12% | 2,156 |
| Feb 17, 2026 | 71.20 | 71.52 | 71.20 | 71.52 | 71.52 | -2.03% | 2,029 |
| Feb 12, 2026 | 73.73 | 73.73 | 73.00 | 73.00 | 73.00 | -2.41% | 28 |
| Feb 11, 2026 | 75.00 | 75.00 | 73.00 | 74.80 | 74.80 | -0.27% | 66 |
| Feb 10, 2026 | 75.00 | 77.07 | 75.00 | 75.00 | 75.00 | -2.71% | 727 |
| Feb 9, 2026 | 77.01 | 80.09 | 77.01 | 77.09 | 77.09 | 0.12% | 31 |
| Feb 6, 2026 | 79.40 | 79.40 | 77.00 | 77.00 | 77.00 | 4.24% | 337 |
| Feb 5, 2026 | 91.00 | 91.00 | 73.87 | 73.87 | 73.87 | -24.24% | 477 |
| Feb 3, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | 10 |
| Jan 29, 2026 | 100.64 | 100.64 | 97.00 | 97.00 | 97.00 | -6.73% | 135 |
| Jan 26, 2026 | 100.01 | 104.00 | 100.01 | 104.00 | 104.00 | 4.00% | 70 |
| Jan 23, 2026 | 100.40 | 100.40 | 100.00 | 100.00 | 100.00 | -1.96% | 78 |
| Jan 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 26 |
| Jan 21, 2026 | 103.88 | 103.88 | 100.50 | 102.00 | 102.00 | -1.93% | 4,470 |
| Jan 20, 2026 | 109.00 | 109.00 | 104.00 | 104.01 | 104.01 | -6.72% | 491 |
| Jan 19, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.70% | 107 |
| Jan 16, 2026 | 113.70 | 114.47 | 112.29 | 112.29 | 112.29 | -4.84% | 26,292 |
| Jan 15, 2026 | 117.50 | 118.00 | 116.08 | 118.00 | 118.00 | -0.42% | 4,164 |
| Jan 13, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -4.44% | 100 |
| Jan 9, 2026 | 121.66 | 124.00 | 121.66 | 124.00 | 124.00 | 3.33% | 333 |
| Jan 8, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 8.00% | 388 |
| Dec 31, 2025 | 111.11 | 111.11 | 111.10 | 111.11 | 111.11 | -1.64% | 110 |
| Dec 30, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 1.67% | 23 |
| Dec 29, 2025 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 1.41% | 100 |
| Dec 26, 2025 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | -0.39% | 73 |
| Dec 23, 2025 | 112.60 | 112.60 | 110.00 | 110.00 | 110.00 | -2.31% | 48 |
| Dec 22, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.21% | 450 |
| Dec 19, 2025 | 112.37 | 112.37 | 112.02 | 112.36 | 112.36 | 0.77% | 516 |
| Dec 17, 2025 | 111.51 | 111.51 | 111.50 | 111.50 | 111.50 | -0.45% | 52 |
| Dec 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.01% | 8 |
| Dec 15, 2025 | 115.00 | 115.00 | 112.01 | 112.01 | 112.01 | -8.56% | 357 |
| Dec 10, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.69% | 209 |
| Dec 9, 2025 | 120.99 | 121.66 | 120.99 | 121.66 | 121.66 | 3.98% | 70 |
| Dec 8, 2025 | 116.70 | 117.00 | 116.70 | 117.00 | 117.00 | -0.04% | 61 |
| Dec 5, 2025 | 120.50 | 120.50 | 117.05 | 117.05 | 117.05 | -1.97% | 256 |
| Dec 4, 2025 | 119.50 | 119.60 | 119.40 | 119.40 | 119.40 | 2.05% | 90 |
| Dec 3, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 54 |
| Dec 2, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -3.28% | 11,287 |
| Dec 1, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -2.73% | 185 |
| Nov 28, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | 1.15% | 3,110 |
| Nov 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.36% | 7 |
| Nov 25, 2025 | 122.00 | 123.55 | 122.00 | 123.55 | 123.55 | 1.27% | 15,899 |
| Nov 24, 2025 | 121.00 | 122.00 | 120.89 | 122.00 | 122.00 | - | 5,494 |
| Nov 21, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 25 |
| Nov 20, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.76% | 5,440 |
| Nov 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.26% | 13 |
| Nov 13, 2025 | 135.31 | 135.31 | 133.00 | 133.00 | 133.00 | - | 10 |
| Nov 12, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -3.85% | 400 |
| Nov 11, 2025 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.52% | 20,840 |
| Nov 10, 2025 | 145.00 | 145.00 | 138.00 | 139.05 | 139.05 | -0.01% | 13,783 |
| Nov 7, 2025 | 126.00 | 140.00 | 124.00 | 139.07 | 139.07 | 13.16% | 9,827 |
| Nov 6, 2025 | 126.00 | 126.00 | 122.90 | 122.90 | 122.90 | -9.10% | 4,689 |
| Nov 5, 2025 | 132.00 | 135.20 | 130.78 | 135.20 | 135.20 | 1.65% | 75 |
| Nov 3, 2025 | 133.55 | 133.55 | 133.00 | 133.00 | 133.00 | -0.52% | 271 |
| Oct 31, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -3.88% | 16 |
| Oct 29, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - | 10 |
| Oct 28, 2025 | 140.84 | 140.84 | 139.10 | 139.10 | 139.10 | -3.07% | 7,137 |
| Oct 24, 2025 | 144.08 | 144.08 | 143.50 | 143.50 | 143.50 | -0.21% | 451 |
| Oct 22, 2025 | 144.65 | 144.65 | 143.80 | 143.80 | 143.80 | -0.59% | 112 |
| Oct 21, 2025 | 144.43 | 147.00 | 144.43 | 144.66 | 144.66 | 4.07% | 13,660 |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 27 |
| Oct 15, 2025 | 140.50 | 142.01 | 140.00 | 140.00 | 140.00 | 5.95% | 445 |
| Oct 13, 2025 | 132.00 | 132.14 | 132.00 | 132.14 | 132.14 | 0.87% | 330 |
| Oct 10, 2025 | 135.37 | 135.37 | 130.00 | 131.00 | 131.00 | -3.24% | 556 |
| Oct 9, 2025 | 134.60 | 135.38 | 133.87 | 135.38 | 135.38 | 0.65% | 106 |
| Oct 8, 2025 | 136.50 | 136.50 | 133.50 | 134.50 | 134.50 | -1.44% | 472 |
| Oct 7, 2025 | 154.00 | 154.00 | 135.00 | 136.46 | 136.46 | -14.71% | 2,379 |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 9 |
| Oct 3, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | 201 |
| Oct 2, 2025 | 159.07 | 160.99 | 158.77 | 160.99 | 160.99 | 1.59% | 992 |
| Oct 1, 2025 | 156.00 | 158.47 | 150.00 | 158.47 | 158.47 | -3.37% | 14,747 |
| Sep 30, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 3.14% | 1,066 |
| Sep 29, 2025 | 152.50 | 159.00 | 152.50 | 159.00 | 159.00 | 0.63% | 628 |
| Sep 26, 2025 | 160.10 | 162.19 | 158.00 | 158.00 | 158.00 | 1.94% | 693 |
| Sep 25, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.99% | 430 |
| Sep 24, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 2.72% | 150 |
| Sep 22, 2025 | 147.00 | 149.41 | 147.00 | 149.41 | 149.41 | 0.28% | 5,379 |
| Sep 19, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 1,064 |
| Sep 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 300 |
| Sep 17, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.67% | 7,534 |
| Sep 15, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 7.14% | 1,022 |
| Sep 12, 2025 | 139.70 | 140.00 | 139.70 | 140.00 | 140.00 | -1.29% | 305 |
| Sep 11, 2025 | 148.70 | 148.70 | 141.83 | 141.83 | 141.83 | -3.54% | 270 |
| Sep 10, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | 0.02% | 2,200 |
| Sep 9, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 63 |
| Sep 8, 2025 | 150.00 | 150.00 | 149.81 | 150.00 | 150.00 | - | 37 |
| Sep 5, 2025 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 0.01% | 577 |