Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
3.815
-0.015 (-0.39%)
Mar 9, 2026, 2:00 PM EDT - Market open
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.75 | 3.91 | 3.75 | 3.83 | 3.83 | - | 8,658,475 |
| Mar 5, 2026 | 3.82 | 3.97 | 3.75 | 3.83 | 3.83 | -0.52% | 9,331,339 |
| Mar 4, 2026 | 3.96 | 4.02 | 3.85 | 3.85 | 3.85 | -1.53% | 9,739,225 |
| Mar 3, 2026 | 3.80 | 4.00 | 3.75 | 3.91 | 3.91 | 0.26% | 10,423,706 |
| Mar 2, 2026 | 3.88 | 3.97 | 3.81 | 3.90 | 3.90 | -2.99% | 10,900,235 |
| Feb 27, 2026 | 4.05 | 4.08 | 3.95 | 4.02 | 4.02 | -1.47% | 10,039,466 |
| Feb 26, 2026 | 4.08 | 4.22 | 4.05 | 4.08 | 4.08 | -0.97% | 9,116,504 |
| Feb 25, 2026 | 4.09 | 4.22 | 3.99 | 4.12 | 4.12 | 1.98% | 11,231,659 |
| Feb 24, 2026 | 4.10 | 4.16 | 4.03 | 4.04 | 4.04 | -2.18% | 15,118,613 |
| Feb 23, 2026 | 4.35 | 4.37 | 4.08 | 4.13 | 4.13 | -6.35% | 10,581,659 |
| Feb 20, 2026 | 4.36 | 4.53 | 4.31 | 4.41 | 4.41 | -0.23% | 8,065,431 |
| Feb 19, 2026 | 4.27 | 4.44 | 4.20 | 4.42 | 4.42 | 2.31% | 6,150,890 |
| Feb 18, 2026 | 4.19 | 4.38 | 4.17 | 4.32 | 4.32 | 3.10% | 11,113,843 |
| Feb 17, 2026 | 4.18 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 11,708,260 |
| Feb 13, 2026 | 4.29 | 4.37 | 4.21 | 4.25 | 4.25 | 0.47% | 8,745,732 |
| Feb 12, 2026 | 4.33 | 4.40 | 4.13 | 4.23 | 4.23 | -2.08% | 15,985,997 |
| Feb 11, 2026 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -0.69% | 24,726,474 |
| Feb 10, 2026 | 4.29 | 4.59 | 4.28 | 4.35 | 4.35 | -1.14% | 16,206,269 |
| Feb 9, 2026 | 4.53 | 4.73 | 4.36 | 4.40 | 4.40 | -4.86% | 18,408,648 |
| Feb 6, 2026 | 4.44 | 4.69 | 4.30 | 4.63 | 4.63 | 5.35% | 31,539,774 |
| Feb 5, 2026 | 4.81 | 4.92 | 4.09 | 4.39 | 4.39 | -25.72% | 90,612,530 |
| Feb 4, 2026 | 5.73 | 5.98 | 5.61 | 5.91 | 5.91 | 3.32% | 18,014,535 |
| Feb 3, 2026 | 5.77 | 5.88 | 5.54 | 5.72 | 5.72 | -0.69% | 10,953,588 |
| Feb 2, 2026 | 5.50 | 5.88 | 5.46 | 5.76 | 5.76 | 3.04% | 12,389,949 |
| Jan 30, 2026 | 5.61 | 5.74 | 5.45 | 5.59 | 5.59 | -2.44% | 12,282,756 |
| Jan 29, 2026 | 5.84 | 5.95 | 5.56 | 5.73 | 5.73 | -1.88% | 12,610,580 |
| Jan 28, 2026 | 5.94 | 5.97 | 5.80 | 5.84 | 5.84 | -0.51% | 6,593,571 |
| Jan 27, 2026 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | -1.51% | 6,281,055 |
| Jan 26, 2026 | 5.78 | 6.10 | 5.77 | 5.96 | 5.96 | 2.76% | 8,799,300 |
| Jan 23, 2026 | 5.80 | 5.89 | 5.70 | 5.80 | 5.80 | -0.17% | 8,615,123 |
| Jan 22, 2026 | 5.87 | 6.00 | 5.80 | 5.81 | 5.81 | -0.85% | 7,496,564 |
| Jan 21, 2026 | 5.92 | 5.98 | 5.75 | 5.86 | 5.86 | - | 9,336,725 |
| Jan 20, 2026 | 6.05 | 6.24 | 5.86 | 5.86 | 5.86 | -7.42% | 13,807,516 |
| Jan 16, 2026 | 6.68 | 6.70 | 6.28 | 6.33 | 6.33 | -5.52% | 10,644,195 |
| Jan 15, 2026 | 6.57 | 6.77 | 6.47 | 6.70 | 6.70 | 1.98% | 9,782,948 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.40 | 6.57 | 6.57 | -6.14% | 10,539,415 |
| Jan 13, 2026 | 6.63 | 7.02 | 6.57 | 7.00 | 7.00 | 5.90% | 16,558,592 |
| Jan 12, 2026 | 6.80 | 6.92 | 6.51 | 6.61 | 6.61 | -3.36% | 12,533,970 |
| Jan 9, 2026 | 6.75 | 7.01 | 6.58 | 6.84 | 6.84 | 1.79% | 11,184,547 |
| Jan 8, 2026 | 6.57 | 6.89 | 6.46 | 6.72 | 6.72 | 1.82% | 12,104,483 |
| Jan 7, 2026 | 6.61 | 6.68 | 6.50 | 6.60 | 6.60 | - | 7,785,521 |
| Jan 6, 2026 | 6.26 | 6.66 | 6.20 | 6.60 | 6.60 | 6.11% | 10,940,590 |
| Jan 5, 2026 | 6.10 | 6.44 | 6.00 | 6.22 | 6.22 | 1.63% | 9,268,069 |
| Jan 2, 2026 | 6.20 | 6.24 | 5.96 | 6.12 | 6.12 | -0.65% | 8,824,703 |
| Dec 31, 2025 | 6.24 | 6.31 | 6.15 | 6.16 | 6.16 | -1.12% | 6,091,796 |
| Dec 30, 2025 | 6.20 | 6.31 | 6.18 | 6.23 | 6.23 | -0.64% | 5,424,574 |
| Dec 29, 2025 | 6.05 | 6.27 | 6.03 | 6.27 | 6.27 | 3.47% | 6,901,908 |
| Dec 26, 2025 | 6.09 | 6.19 | 6.05 | 6.06 | 6.06 | -0.82% | 4,346,443 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.05 | 6.11 | 6.11 | - | 3,407,517 |
| Dec 23, 2025 | 6.11 | 6.24 | 6.09 | 6.11 | 6.11 | -0.97% | 4,877,094 |
| Dec 22, 2025 | 6.20 | 6.36 | 6.14 | 6.17 | 6.17 | -0.48% | 4,624,228 |
| Dec 19, 2025 | 6.26 | 6.31 | 6.19 | 6.20 | 6.20 | -0.80% | 8,287,965 |
| Dec 18, 2025 | 6.30 | 6.32 | 6.18 | 6.25 | 6.25 | 1.96% | 5,055,809 |
| Dec 17, 2025 | 6.15 | 6.32 | 6.11 | 6.13 | 6.13 | -0.97% | 7,057,369 |
| Dec 16, 2025 | 6.20 | 6.30 | 6.15 | 6.19 | 6.19 | -0.96% | 7,540,526 |
| Dec 15, 2025 | 6.54 | 6.59 | 6.15 | 6.25 | 6.25 | -4.43% | 9,517,833 |
| Dec 12, 2025 | 6.82 | 6.90 | 6.52 | 6.54 | 6.54 | -3.68% | 8,653,348 |
| Dec 11, 2025 | 6.68 | 6.90 | 6.59 | 6.79 | 6.79 | 1.65% | 7,319,691 |
| Dec 10, 2025 | 6.80 | 6.83 | 6.51 | 6.68 | 6.68 | -1.33% | 7,530,510 |
| Dec 9, 2025 | 6.40 | 6.85 | 6.37 | 6.77 | 6.77 | 5.78% | 9,806,160 |
| Dec 8, 2025 | 6.43 | 6.47 | 6.31 | 6.40 | 6.40 | -0.31% | 6,702,696 |
| Dec 5, 2025 | 6.56 | 6.69 | 6.38 | 6.42 | 6.42 | -2.13% | 6,230,176 |
| Dec 4, 2025 | 6.68 | 6.80 | 6.48 | 6.56 | 6.56 | -1.65% | 6,231,189 |
| Dec 3, 2025 | 6.47 | 6.70 | 6.37 | 6.67 | 6.67 | 3.41% | 8,452,541 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.42 | 6.45 | 6.45 | -3.15% | 10,807,383 |
| Dec 1, 2025 | 6.58 | 6.84 | 6.58 | 6.66 | 6.66 | -1.91% | 7,155,381 |
| Nov 28, 2025 | 6.71 | 6.87 | 6.68 | 6.79 | 6.79 | 1.04% | 3,273,833 |
| Nov 26, 2025 | 6.74 | 6.84 | 6.70 | 6.72 | 6.72 | -0.30% | 4,887,981 |
| Nov 25, 2025 | 6.61 | 6.87 | 6.45 | 6.74 | 6.74 | 2.12% | 8,981,318 |
| Nov 24, 2025 | 6.45 | 6.69 | 6.45 | 6.60 | 6.60 | 2.33% | 9,528,745 |
| Nov 21, 2025 | 6.32 | 6.64 | 6.29 | 6.45 | 6.45 | 0.94% | 13,696,753 |
| Nov 20, 2025 | 7.04 | 7.04 | 6.36 | 6.39 | 6.39 | -7.12% | 14,403,492 |
| Nov 19, 2025 | 7.11 | 7.20 | 6.85 | 6.88 | 6.88 | -3.23% | 6,909,195 |
| Nov 18, 2025 | 7.00 | 7.23 | 6.94 | 7.11 | 7.11 | -0.42% | 8,162,418 |
| Nov 17, 2025 | 7.41 | 7.42 | 7.07 | 7.14 | 7.14 | -4.55% | 10,158,312 |
| Nov 14, 2025 | 7.13 | 7.60 | 7.12 | 7.48 | 7.48 | 2.33% | 6,749,317 |
| Nov 13, 2025 | 7.40 | 7.64 | 7.23 | 7.31 | 7.31 | -2.01% | 9,285,262 |
| Nov 12, 2025 | 7.55 | 7.69 | 7.20 | 7.46 | 7.46 | -0.13% | 11,396,555 |
| Nov 11, 2025 | 7.43 | 7.69 | 7.43 | 7.47 | 7.47 | 0.40% | 10,500,460 |
| Nov 10, 2025 | 7.72 | 7.92 | 7.41 | 7.44 | 7.44 | -2.87% | 16,579,376 |
| Nov 7, 2025 | 6.80 | 7.73 | 6.62 | 7.66 | 7.66 | 14.16% | 29,802,461 |
| Nov 6, 2025 | 7.06 | 7.08 | 6.52 | 6.71 | 6.71 | -5.89% | 20,763,211 |
| Nov 5, 2025 | 7.10 | 7.49 | 6.97 | 7.13 | 7.13 | 0.85% | 12,164,171 |
| Nov 4, 2025 | 7.07 | 7.15 | 6.96 | 7.07 | 7.07 | -2.75% | 11,370,579 |
| Nov 3, 2025 | 7.32 | 7.32 | 7.07 | 7.27 | 7.27 | 0.14% | 6,834,211 |
| Oct 31, 2025 | 7.22 | 7.40 | 7.16 | 7.26 | 7.26 | 0.28% | 7,672,920 |
| Oct 30, 2025 | 7.41 | 7.43 | 7.21 | 7.24 | 7.24 | -3.08% | 6,967,683 |
| Oct 29, 2025 | 7.57 | 7.80 | 7.42 | 7.47 | 7.47 | -0.93% | 12,865,375 |
| Oct 28, 2025 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.33% | 6,832,729 |
| Oct 27, 2025 | 7.82 | 7.94 | 7.69 | 7.72 | 7.72 | -1.28% | 5,848,701 |
| Oct 24, 2025 | 7.59 | 7.97 | 7.52 | 7.82 | 7.82 | 4.27% | 11,990,045 |
| Oct 23, 2025 | 7.66 | 7.75 | 7.44 | 7.50 | 7.50 | -3.60% | 7,368,836 |
| Oct 22, 2025 | 7.80 | 8.19 | 7.49 | 7.78 | 7.78 | -1.02% | 13,780,112 |
| Oct 21, 2025 | 7.44 | 8.00 | 7.31 | 7.86 | 7.86 | 5.22% | 10,860,307 |
| Oct 20, 2025 | 7.59 | 7.75 | 7.44 | 7.47 | 7.47 | -0.40% | 10,161,486 |
| Oct 17, 2025 | 7.45 | 7.60 | 7.42 | 7.50 | 7.50 | -0.27% | 9,469,154 |
| Oct 16, 2025 | 7.65 | 7.80 | 7.33 | 7.52 | 7.52 | -1.31% | 9,298,686 |
| Oct 15, 2025 | 7.81 | 7.85 | 7.52 | 7.62 | 7.62 | -1.17% | 9,286,246 |
| Oct 14, 2025 | 7.26 | 7.79 | 7.22 | 7.71 | 7.71 | 4.61% | 11,036,566 |
| Oct 13, 2025 | 7.11 | 7.44 | 6.96 | 7.37 | 7.37 | 5.89% | 11,286,708 |