Peloton Interactive, Inc. (BMV:PTON)
Mexico
· Delayed Price · Currency is MXN 119.40
+2.40 (2.05%)
Last updated: Dec 4, 2025, 8:30 AM CST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 145.00 | 150.00 | 145.00 | 149.99 | 149.99 | 4.89% | 1,234 |
| Aug 28, 2025 | 142.99 | 143.00 | 142.99 | 143.00 | 143.00 | -1.38% | 419 |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 15 |
| Aug 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.06% | 201 |
| Aug 25, 2025 | 142.00 | 142.09 | 142.00 | 142.09 | 142.09 | -2.01% | 2,253 |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.46% | 10 |
| Aug 21, 2025 | 144.80 | 144.80 | 144.34 | 144.34 | 144.34 | -0.13% | 7,845 |
| Aug 20, 2025 | 141.00 | 144.53 | 141.00 | 144.53 | 144.53 | -2.34% | 766 |
| Aug 19, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -6.92% | 327 |
| Aug 18, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | - | 1,541 |
| Aug 15, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 10 |
| Aug 14, 2025 | 160.00 | 162.27 | 158.73 | 160.00 | 160.00 | -1.39% | 1,113 |
| Aug 13, 2025 | 141.40 | 162.27 | 141.40 | 162.25 | 162.25 | 7.22% | 17,640 |
| Aug 12, 2025 | 155.50 | 155.50 | 151.32 | 151.32 | 151.32 | -2.37% | 59 |
| Aug 11, 2025 | 157.71 | 163.19 | 152.60 | 155.00 | 155.00 | 6.90% | 5,528 |
| Aug 8, 2025 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 10.69% | 4,679 |
| Aug 7, 2025 | 131.00 | 145.50 | 131.00 | 131.00 | 131.00 | 0.38% | 6,080 |
| Aug 6, 2025 | 132.80 | 132.80 | 130.50 | 130.50 | 130.50 | -1.73% | 22,583 |
| Aug 5, 2025 | 135.11 | 135.70 | 132.80 | 132.80 | 132.80 | 6.67% | 13,092 |
| Aug 4, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.40% | 190 |
| Aug 1, 2025 | 124.73 | 125.00 | 124.00 | 125.00 | 125.00 | -6.72% | 8,846 |
| Jul 31, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | -2.19% | 811 |
| Jul 30, 2025 | 123.02 | 137.20 | 123.02 | 137.00 | 137.00 | 17.09% | 3,540 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.41% | 403 |
| Jul 28, 2025 | 119.20 | 119.20 | 118.67 | 118.67 | 118.67 | -2.73% | 82 |
| Jul 25, 2025 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | 1.67% | 61 |
| Jul 24, 2025 | 124.04 | 127.00 | 120.00 | 120.00 | 120.00 | -2.76% | 4,110 |
| Jul 23, 2025 | 124.00 | 126.00 | 123.40 | 123.40 | 123.40 | 1.48% | 41,514 |
| Jul 22, 2025 | 121.00 | 123.50 | 118.80 | 121.60 | 121.60 | 3.93% | 3,793 |
| Jul 21, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 32 |
| Jul 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,063 |
| Jul 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.63% | 670 |
| Jul 15, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 0.30% | 29 |
| Jul 14, 2025 | 120.85 | 120.85 | 120.40 | 120.40 | 120.40 | 1.09% | 70 |
| Jul 11, 2025 | 120.03 | 120.03 | 119.10 | 119.10 | 119.10 | -5.85% | 253 |
| Jul 10, 2025 | 127.55 | 127.55 | 126.12 | 126.50 | 126.50 | 0.74% | 21,785 |
| Jul 9, 2025 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | 0.62% | 98 |
| Jul 8, 2025 | 121.00 | 124.80 | 120.55 | 124.80 | 124.80 | 2.30% | 187 |
| Jul 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -4.61% | 223 |
| Jul 4, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 4.84% | 39 |
| Jul 2, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | 122.00 | -5.43% | 639 |
| Jun 30, 2025 | 127.50 | 129.50 | 127.50 | 129.00 | 129.00 | 0.80% | 782 |
| Jun 27, 2025 | 127.99 | 127.99 | 127.80 | 127.97 | 127.97 | 5.67% | 345 |
| Jun 26, 2025 | 125.00 | 125.00 | 121.10 | 121.10 | 121.10 | -2.34% | 1,300 |
| Jun 25, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 29 |
| Jun 24, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 4.62% | 742 |
| Jun 23, 2025 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 3.30% | 75 |