Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.26
-0.05 (-0.94%)
At close: Apr 28, 2026, 4:00 PM EDT
5.27
+0.01 (0.19%)
Pre-market: Apr 29, 2026, 4:08 AM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.26 | 5.37 | 5.19 | 5.26 | 5.26 | -0.94% | 7,735,610 |
| Apr 27, 2026 | 5.46 | 5.54 | 5.23 | 5.31 | 5.31 | 2.51% | 18,951,816 |
| Apr 24, 2026 | 4.99 | 5.29 | 4.96 | 5.18 | 5.18 | 4.65% | 10,120,177 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.90 | 4.95 | 4.95 | -1.39% | 6,835,587 |
| Apr 22, 2026 | 5.04 | 5.12 | 4.92 | 5.02 | 5.02 | 0.40% | 7,238,754 |
| Apr 21, 2026 | 5.23 | 5.27 | 4.89 | 5.00 | 5.00 | -3.47% | 10,654,147 |
| Apr 20, 2026 | 5.06 | 5.27 | 5.01 | 5.18 | 5.18 | 1.57% | 15,547,064 |
| Apr 17, 2026 | 5.10 | 5.17 | 4.97 | 5.10 | 5.10 | 1.39% | 14,282,166 |
| Apr 16, 2026 | 4.97 | 5.16 | 4.92 | 5.03 | 5.03 | 3.50% | 13,768,742 |
| Apr 15, 2026 | 4.82 | 5.13 | 4.79 | 4.86 | 4.86 | 1.89% | 25,685,949 |
| Apr 14, 2026 | 4.79 | 4.90 | 4.73 | 4.77 | 4.77 | 0.85% | 10,865,450 |
| Apr 13, 2026 | 4.56 | 4.78 | 4.44 | 4.73 | 4.73 | 2.38% | 12,690,291 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.57 | 4.62 | 4.62 | -2.53% | 6,878,573 |
| Apr 9, 2026 | 4.61 | 4.77 | 4.58 | 4.74 | 4.74 | 2.16% | 7,363,935 |
| Apr 8, 2026 | 4.98 | 5.04 | 4.62 | 4.64 | 4.64 | -3.53% | 10,672,738 |
| Apr 7, 2026 | 4.58 | 4.85 | 4.56 | 4.81 | 4.81 | 3.44% | 11,427,443 |
| Apr 6, 2026 | 4.55 | 4.84 | 4.54 | 4.65 | 4.65 | 1.53% | 11,362,663 |
| Apr 2, 2026 | 4.25 | 4.63 | 4.21 | 4.58 | 4.58 | 6.51% | 10,951,317 |
| Apr 1, 2026 | 4.35 | 4.49 | 4.29 | 4.30 | 4.30 | 0.23% | 14,255,553 |
| Mar 31, 2026 | 4.04 | 4.42 | 4.03 | 4.29 | 4.29 | 7.25% | 29,662,932 |
| Mar 30, 2026 | 4.56 | 4.84 | 3.93 | 4.00 | 4.00 | -9.71% | 36,204,977 |
| Mar 27, 2026 | 4.01 | 4.75 | 3.90 | 4.43 | 4.43 | 8.85% | 38,079,999 |
| Mar 26, 2026 | 4.03 | 4.13 | 3.95 | 4.07 | 4.07 | -0.49% | 9,496,927 |
| Mar 25, 2026 | 4.17 | 4.23 | 3.99 | 4.09 | 4.09 | -0.49% | 6,779,717 |
| Mar 24, 2026 | 3.87 | 4.26 | 3.84 | 4.11 | 4.11 | 4.58% | 12,849,756 |
| Mar 23, 2026 | 3.89 | 4.00 | 3.82 | 3.93 | 3.93 | 2.34% | 10,093,407 |
| Mar 20, 2026 | 4.15 | 4.15 | 3.82 | 3.84 | 3.84 | -5.42% | 15,311,733 |
| Mar 19, 2026 | 3.98 | 4.13 | 3.93 | 4.06 | 4.06 | 0.25% | 7,803,990 |
| Mar 18, 2026 | 4.06 | 4.22 | 4.03 | 4.05 | 4.05 | -1.94% | 9,640,632 |
| Mar 17, 2026 | 3.86 | 4.29 | 3.86 | 4.13 | 4.13 | 6.72% | 16,116,898 |
| Mar 16, 2026 | 3.75 | 4.00 | 3.71 | 3.87 | 3.87 | 4.31% | 13,863,438 |
| Mar 13, 2026 | 3.85 | 3.86 | 3.65 | 3.71 | 3.71 | -1.59% | 14,530,145 |
| Mar 12, 2026 | 3.78 | 3.86 | 3.73 | 3.77 | 3.77 | -2.33% | 7,542,212 |
| Mar 11, 2026 | 3.73 | 3.87 | 3.69 | 3.86 | 3.86 | 4.04% | 9,689,923 |
| Mar 10, 2026 | 3.85 | 3.89 | 3.68 | 3.71 | 3.71 | -3.89% | 11,501,115 |
| Mar 9, 2026 | 3.75 | 3.94 | 3.71 | 3.86 | 3.86 | 0.78% | 8,267,527 |
| Mar 6, 2026 | 3.75 | 3.91 | 3.75 | 3.83 | 3.83 | - | 8,663,587 |
| Mar 5, 2026 | 3.82 | 3.97 | 3.75 | 3.83 | 3.83 | -0.52% | 9,341,162 |
| Mar 4, 2026 | 3.96 | 4.02 | 3.85 | 3.85 | 3.85 | -1.53% | 9,795,320 |
| Mar 3, 2026 | 3.80 | 4.00 | 3.75 | 3.91 | 3.91 | 0.26% | 10,430,091 |
| Mar 2, 2026 | 3.88 | 3.97 | 3.81 | 3.90 | 3.90 | -2.99% | 10,942,602 |
| Feb 27, 2026 | 4.05 | 4.08 | 3.95 | 4.02 | 4.02 | -1.47% | 10,046,674 |
| Feb 26, 2026 | 4.08 | 4.22 | 4.05 | 4.08 | 4.08 | -0.97% | 9,142,607 |
| Feb 25, 2026 | 4.09 | 4.22 | 3.99 | 4.12 | 4.12 | 1.98% | 11,241,517 |
| Feb 24, 2026 | 4.10 | 4.16 | 4.03 | 4.04 | 4.04 | -2.18% | 15,137,243 |
| Feb 23, 2026 | 4.35 | 4.37 | 4.08 | 4.13 | 4.13 | -6.35% | 10,710,445 |
| Feb 20, 2026 | 4.36 | 4.53 | 4.31 | 4.41 | 4.41 | -0.23% | 8,118,020 |
| Feb 19, 2026 | 4.27 | 4.44 | 4.20 | 4.42 | 4.42 | 2.31% | 6,177,336 |
| Feb 18, 2026 | 4.19 | 4.38 | 4.17 | 4.32 | 4.32 | 3.10% | 11,120,286 |
| Feb 17, 2026 | 4.18 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 11,709,273 |
| Feb 13, 2026 | 4.29 | 4.37 | 4.21 | 4.25 | 4.25 | 0.47% | 8,746,839 |
| Feb 12, 2026 | 4.33 | 4.40 | 4.13 | 4.23 | 4.23 | -2.08% | 16,031,139 |
| Feb 11, 2026 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -0.69% | 24,806,529 |
| Feb 10, 2026 | 4.29 | 4.59 | 4.28 | 4.35 | 4.35 | -1.14% | 16,231,304 |
| 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 |