Skip to main content
Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.42
-0.14 (-2.13%)
At close: Dec 5, 2025, 4:00 PM EST
6.43
+0.01 (0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST

Peloton Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256.566.696.386.426.42-2.13%6,190,114
Dec 4, 20256.686.806.486.566.56-1.65%6,216,183
Dec 3, 20256.476.706.376.676.673.41%8,441,540
Dec 2, 20256.706.706.426.456.45-3.15%10,775,392
Dec 1, 20256.586.846.586.666.66-1.91%7,149,436
Nov 28, 20256.716.876.686.796.791.04%3,251,278
Nov 26, 20256.746.846.706.726.72-0.30%4,884,672
Nov 25, 20256.616.876.456.746.742.12%8,968,634
Nov 24, 20256.456.696.456.606.602.33%9,513,148
Nov 21, 20256.326.646.296.456.450.94%13,680,369
Nov 20, 20257.047.046.366.396.39-7.12%14,403,492
Nov 19, 20257.117.206.856.886.88-3.23%6,909,195
Nov 18, 20257.007.236.947.117.11-0.42%8,162,418
Nov 17, 20257.417.427.077.147.14-4.55%10,158,312
Nov 14, 20257.137.607.127.487.482.33%6,749,317
Nov 13, 20257.407.647.237.317.31-2.01%9,285,262
Nov 12, 20257.557.697.207.467.46-0.13%11,396,555
Nov 11, 20257.437.697.437.477.470.40%10,500,460
Nov 10, 20257.727.927.417.447.44-2.87%16,579,376
Nov 7, 20256.807.736.627.667.6614.16%29,802,461
Nov 6, 20257.067.086.526.716.71-5.89%20,763,211
Nov 5, 20257.107.496.977.137.130.85%12,164,171
Nov 4, 20257.077.156.967.077.07-2.75%11,370,579
Nov 3, 20257.327.327.077.277.270.14%6,834,211
Oct 31, 20257.227.407.167.267.260.28%7,672,920
Oct 30, 20257.417.437.217.247.24-3.08%6,967,683
Oct 29, 20257.577.807.427.477.47-0.93%12,865,375
Oct 28, 20257.707.777.537.547.54-2.33%6,832,729
Oct 27, 20257.827.947.697.727.72-1.28%5,848,701
Oct 24, 20257.597.977.527.827.824.27%11,990,045
Oct 23, 20257.667.757.447.507.50-3.60%7,368,836
Oct 22, 20257.808.197.497.787.78-1.02%13,780,112
Oct 21, 20257.448.007.317.867.865.22%10,860,307
Oct 20, 20257.597.757.447.477.47-0.40%10,161,486
Oct 17, 20257.457.607.427.507.50-0.27%9,469,154
Oct 16, 20257.657.807.337.527.52-1.31%9,298,686
Oct 15, 20257.817.857.527.627.62-1.17%9,286,246
Oct 14, 20257.267.797.227.717.714.61%11,036,566
Oct 13, 20257.117.446.967.377.375.89%11,286,708
Oct 10, 20257.387.486.946.966.96-5.31%15,402,343
Oct 9, 20257.327.637.287.357.350.14%13,296,925
Oct 8, 20257.427.467.267.347.340.41%13,516,593
Oct 7, 20258.238.287.307.317.31-12.35%29,207,315
Oct 6, 20258.658.808.248.348.34-2.80%19,257,331
Oct 3, 20258.759.208.528.588.58-1.15%13,395,440
Oct 2, 20258.688.898.548.688.680.12%12,361,151
Oct 1, 20259.189.188.108.678.67-3.67%42,162,495
Sep 30, 20258.659.208.649.009.003.81%19,084,818
Sep 29, 20258.788.848.158.678.671.23%20,210,881
Sep 26, 20258.418.908.328.578.571.72%12,083,902
Sep 25, 20258.198.708.108.428.422.06%15,047,203
Sep 24, 20258.088.277.788.258.252.74%11,941,122
Sep 23, 20258.348.507.978.038.03-3.60%9,076,731
Sep 22, 20258.208.458.058.338.330.73%9,388,188
Sep 19, 20257.858.447.788.278.274.29%19,265,454
Sep 18, 20258.258.387.927.937.93-2.46%10,343,142
Sep 17, 20257.948.317.948.138.132.39%9,569,749
Sep 16, 20258.188.287.737.947.94-3.05%11,199,240
Sep 15, 20257.628.217.628.198.198.05%10,387,590
Sep 12, 20257.637.647.467.587.58-0.92%7,368,328
Sep 11, 20257.908.067.547.657.65-2.55%13,555,090
Sep 10, 20257.907.937.747.857.85-1.13%7,564,168
Sep 9, 20258.078.147.857.947.94-1.98%8,966,066
Sep 8, 20257.948.307.808.108.101.00%9,823,408
Sep 5, 20258.218.307.868.028.02-1.23%10,877,252
Sep 4, 20257.638.197.628.128.126.84%11,883,482
Sep 3, 20257.377.707.367.607.603.19%7,676,396
Sep 2, 20257.437.447.197.377.37-3.09%10,114,706
Aug 29, 20257.577.717.477.607.600.26%17,919,595
Aug 28, 20257.697.767.507.587.58-1.30%6,694,266
Aug 27, 20257.557.797.527.687.681.45%5,806,685
Aug 26, 20257.587.837.517.577.570.80%7,895,017
Aug 25, 20257.787.827.507.517.51-5.06%6,665,569
Aug 22, 20257.728.087.677.917.912.86%8,350,836
Aug 21, 20257.727.957.617.697.69-0.52%8,797,496
Aug 20, 20257.717.757.377.737.73-1.40%12,552,703
Aug 19, 20258.378.387.807.847.84-7.22%13,328,404
Aug 18, 20258.528.748.328.458.45-0.82%9,869,108
Aug 15, 20258.558.638.358.528.520.35%9,384,619
Aug 14, 20258.498.888.418.498.49-2.64%12,950,936
Aug 13, 20258.258.748.218.728.727.13%12,719,788
Aug 12, 20258.388.428.028.148.14-1.33%12,065,635
Aug 11, 20257.918.647.918.258.255.23%27,922,503
Aug 8, 20257.497.937.217.847.8410.27%28,313,799
Aug 7, 20257.428.036.847.117.110.57%44,364,596
Aug 6, 20257.087.286.947.077.07-0.56%14,012,017
Aug 5, 20257.007.286.877.117.112.16%15,070,496
Aug 4, 20256.806.976.536.966.965.45%12,940,654
Aug 1, 20256.936.956.456.606.60-7.56%17,364,234
Jul 31, 20257.347.366.987.147.14-2.72%19,000,893
Jul 30, 20256.827.486.597.347.3418.77%44,271,018
Jul 29, 20256.456.456.106.186.18-3.13%10,308,981
Jul 28, 20256.536.536.306.386.38-2.74%8,047,795
Jul 25, 20256.556.606.446.566.562.02%7,540,396
Jul 24, 20256.656.716.426.436.43-5.02%6,675,128
Jul 23, 20256.527.166.526.776.774.31%13,533,587
Jul 22, 20256.206.676.176.496.494.85%11,253,295
Jul 21, 20256.316.386.166.196.19-1.59%6,420,725
Jul 18, 20256.396.416.236.296.290.16%7,579,170
Jul 17, 20256.406.476.126.286.28-1.64%12,888,660