Peloton Interactive, Inc. (BIT:1PTON)
Italy · Delayed Price · Currency is EUR 3.569
-0.006 (-0.17%)
At close: Mar 18, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.55 | 3.55 | 3.55 | 3.57 | 3.57 | -0.17% | 2,494 |
| Mar 17, 2026 | 3.35 | 3.60 | 3.35 | 3.58 | 3.58 | 6.53% | 11,400 |
| Mar 16, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 3.01% | - |
| Mar 13, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.15% | - |
| Mar 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 1.15% | - |
| Mar 11, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.20% | - |
| Mar 10, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.31% | - |
| Mar 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.36% | - |
| Mar 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.54% | - |
| Mar 5, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.40% | - |
| Mar 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.53% | - |
| Mar 3, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.72% | - |
| Mar 2, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -2.59% | - |
| Feb 27, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.55% | - |
| Feb 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.52 | -0.70% | - |
| Feb 25, 2026 | 3.45 | 3.45 | 3.44 | 3.55 | 3.55 | 2.04% | 2,100 |
| Feb 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.60% | - |
| Feb 23, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -3.90% | - |
| Feb 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.82% | - |
| Feb 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.61 | -2.03% | - |
| Feb 18, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 4.24% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.83% | 50 |
| Feb 16, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.25% | - |
| Feb 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.08% | - |
| Feb 12, 2026 | 3.63 | 3.63 | 3.63 | 3.51 | 3.51 | -3.44% | 10,000 |
| Feb 11, 2026 | 3.65 | 3.65 | 3.65 | 3.63 | 3.63 | -3.63% | 10,000 |
| Feb 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.21% | - |
| Feb 9, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -5.12% | - |
| Feb 6, 2026 | 3.87 | 3.87 | 3.78 | 3.93 | 3.92 | 2.83% | 506 |
| Feb 5, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -22.02% | - |
| Feb 4, 2026 | 4.95 | 4.95 | 4.95 | 4.90 | 4.90 | -0.08% | 8,000 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.85% | - |
| Feb 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 5.76% | - |
| Jan 30, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.95% | - |
| Jan 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.30% | - |
| Jan 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.89% | - |
| Jan 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.38% | - |
| Jan 26, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 3.72% | - |
| Jan 23, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -3.38% | - |
| Jan 22, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.64% | - |
| Jan 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -4.14% | - |
| Jan 20, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -2.94% | - |
| Jan 19, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -4.00% | - |
| Jan 16, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.30% | - |
| Jan 15, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 5.22% | - |
| Jan 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.95% | - |
| Jan 13, 2026 | 5.79 | 5.79 | 5.79 | 5.73 | 5.73 | -1.28% | 7,000 |
| Jan 12, 2026 | 5.90 | 5.90 | 5.90 | 5.80 | 5.80 | -2.26% | 50 |
| Jan 9, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 4.80% | - |
| Jan 8, 2026 | 5.87 | 5.87 | 5.87 | 5.66 | 5.66 | 0.53% | 50 |