Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.72
+0.01 (0.18%)
At close: Jun 26, 2026, 4:00 PM EDT
5.70
-0.02 (-0.33%)
After-hours: Jun 26, 2026, 7:13 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.67 | 5.85 | 5.63 | 5.72 | 5.72 | 0.18% | 15,022,361 |
| Jun 25, 2026 | 5.74 | 5.90 | 5.69 | 5.71 | 5.71 | -0.35% | 7,063,323 |
| Jun 24, 2026 | 5.43 | 5.88 | 5.42 | 5.73 | 5.73 | 5.33% | 11,447,650 |
| Jun 23, 2026 | 5.34 | 5.50 | 5.29 | 5.44 | 5.44 | 0.18% | 8,339,028 |
| Jun 22, 2026 | 5.62 | 5.67 | 5.42 | 5.43 | 5.43 | -5.89% | 11,551,793 |
| Jun 18, 2026 | 5.62 | 5.79 | 5.57 | 5.77 | 5.77 | 4.34% | 13,541,911 |
| Jun 17, 2026 | 5.72 | 5.89 | 5.51 | 5.53 | 5.53 | -3.32% | 8,899,548 |
| Jun 16, 2026 | 5.78 | 5.99 | 5.71 | 5.72 | 5.72 | -1.38% | 9,420,967 |
| Jun 15, 2026 | 5.68 | 5.83 | 5.52 | 5.80 | 5.80 | 4.50% | 8,219,388 |
| Jun 12, 2026 | 5.65 | 5.68 | 5.46 | 5.55 | 5.55 | -1.77% | 9,248,039 |
| Jun 11, 2026 | 5.62 | 5.69 | 5.48 | 5.65 | 5.65 | 1.07% | 5,951,685 |
| Jun 10, 2026 | 5.52 | 5.67 | 5.46 | 5.59 | 5.59 | 0.36% | 6,964,673 |
| Jun 9, 2026 | 5.69 | 5.87 | 5.45 | 5.57 | 5.57 | -1.59% | 11,279,386 |
| Jun 8, 2026 | 5.80 | 5.89 | 5.63 | 5.66 | 5.66 | -1.91% | 12,025,611 |
| Jun 5, 2026 | 6.14 | 6.17 | 5.76 | 5.77 | 5.77 | -6.48% | 13,147,369 |
| Jun 4, 2026 | 6.05 | 6.30 | 6.02 | 6.17 | 6.17 | 2.83% | 8,690,184 |
| Jun 3, 2026 | 6.20 | 6.22 | 5.96 | 6.00 | 6.00 | -5.36% | 10,161,872 |
| Jun 2, 2026 | 6.39 | 6.48 | 6.25 | 6.34 | 6.34 | -2.16% | 8,228,030 |
| Jun 1, 2026 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | 1.25% | 13,359,071 |
| May 29, 2026 | 6.00 | 6.54 | 5.97 | 6.40 | 6.40 | 5.96% | 18,097,005 |
| May 28, 2026 | 5.93 | 6.14 | 5.84 | 6.04 | 6.04 | 1.00% | 14,690,918 |
| May 27, 2026 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | 3.64% | 17,905,899 |
| May 26, 2026 | 5.62 | 5.79 | 5.61 | 5.77 | 5.77 | 1.05% | 85,602,105 |
| May 22, 2026 | 5.38 | 5.79 | 5.38 | 5.71 | 5.71 | 10.23% | 34,904,214 |
| May 21, 2026 | 5.09 | 5.21 | 4.89 | 5.18 | 5.18 | 0.19% | 13,180,992 |
| May 20, 2026 | 5.20 | 5.26 | 5.12 | 5.17 | 5.17 | -1.15% | 9,878,703 |
| May 19, 2026 | 5.36 | 5.38 | 5.14 | 5.23 | 5.23 | -1.32% | 9,650,288 |
| May 18, 2026 | 5.38 | 5.44 | 5.24 | 5.30 | 5.30 | 0.19% | 10,486,307 |
| May 15, 2026 | 5.14 | 5.39 | 5.14 | 5.29 | 5.29 | 2.12% | 10,716,302 |
| May 14, 2026 | 5.26 | 5.32 | 5.15 | 5.18 | 5.18 | -1.52% | 9,102,007 |
| May 13, 2026 | 5.34 | 5.38 | 5.15 | 5.26 | 5.26 | -2.41% | 9,058,704 |
| May 12, 2026 | 5.33 | 5.42 | 5.25 | 5.39 | 5.39 | 1.51% | 15,122,743 |
| May 11, 2026 | 5.65 | 5.70 | 5.23 | 5.31 | 5.31 | -6.68% | 11,765,653 |
| May 8, 2026 | 5.63 | 5.81 | 5.33 | 5.69 | 5.69 | 0.53% | 16,939,536 |
| May 7, 2026 | 5.90 | 6.04 | 5.25 | 5.66 | 5.66 | 8.85% | 39,759,591 |
| May 6, 2026 | 5.17 | 5.31 | 5.14 | 5.20 | 5.20 | 0.78% | 15,704,220 |
| May 5, 2026 | 5.18 | 5.27 | 5.07 | 5.16 | 5.16 | 0.39% | 10,530,015 |
| May 4, 2026 | 5.32 | 5.33 | 5.09 | 5.14 | 5.14 | -4.10% | 14,633,557 |
| May 1, 2026 | 5.45 | 5.48 | 5.25 | 5.36 | 5.36 | -1.65% | 12,071,256 |
| Apr 30, 2026 | 5.50 | 5.59 | 5.34 | 5.45 | 5.45 | -2.15% | 11,206,715 |
| Apr 29, 2026 | 5.26 | 5.62 | 5.22 | 5.57 | 5.57 | 5.89% | 10,658,450 |
| Apr 28, 2026 | 5.26 | 5.37 | 5.19 | 5.26 | 5.26 | -0.94% | 7,737,287 |
| 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 |