Peloton Interactive, Inc. (BMV:PTON)
Mexico · Delayed Price · Currency is MXN 68.40
+0.24 (0.35%)
At close: Mar 2, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -4.63% | 3,514 |
| Feb 25, 2026 | 69.00 | 71.30 | 69.00 | 71.30 | 71.30 | 2.74% | 942 |
| Feb 24, 2026 | 71.00 | 71.00 | 69.40 | 69.40 | 69.40 | -2.56% | 1,011 |
| Feb 23, 2026 | 71.00 | 71.49 | 71.00 | 71.22 | 71.22 | -3.43% | 55 |
| Feb 18, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 3.12% | 2,156 |
| Feb 17, 2026 | 71.20 | 71.52 | 71.20 | 71.52 | 71.52 | -2.03% | 2,029 |
| Feb 12, 2026 | 73.73 | 73.73 | 73.00 | 73.00 | 73.00 | -2.41% | 28 |
| Feb 11, 2026 | 75.00 | 75.00 | 73.00 | 74.80 | 74.80 | -0.27% | 66 |
| Feb 10, 2026 | 75.00 | 77.07 | 75.00 | 75.00 | 75.00 | -2.71% | 727 |
| Feb 9, 2026 | 77.01 | 80.09 | 77.01 | 77.09 | 77.09 | 0.12% | 31 |
| Feb 6, 2026 | 79.40 | 79.40 | 77.00 | 77.00 | 77.00 | 4.24% | 337 |
| Feb 5, 2026 | 91.00 | 91.00 | 73.87 | 73.87 | 73.87 | -24.24% | 477 |
| Feb 3, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 0.52% | 10 |
| Jan 29, 2026 | 100.64 | 100.64 | 97.00 | 97.00 | 97.00 | -6.73% | 135 |
| Jan 26, 2026 | 100.01 | 104.00 | 100.01 | 104.00 | 104.00 | 4.00% | 70 |
| Jan 23, 2026 | 100.40 | 100.40 | 100.00 | 100.00 | 100.00 | -1.96% | 78 |
| Jan 22, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - | 26 |
| Jan 21, 2026 | 103.88 | 103.88 | 100.50 | 102.00 | 102.00 | -1.93% | 4,470 |
| Jan 20, 2026 | 109.00 | 109.00 | 104.00 | 104.01 | 104.01 | -6.72% | 491 |
| Jan 19, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | -0.70% | 107 |
| Jan 16, 2026 | 113.70 | 114.47 | 112.29 | 112.29 | 112.29 | -4.84% | 26,292 |
| Jan 15, 2026 | 117.50 | 118.00 | 116.08 | 118.00 | 118.00 | -0.42% | 4,164 |
| Jan 13, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -4.44% | 100 |
| Jan 9, 2026 | 121.66 | 124.00 | 121.66 | 124.00 | 124.00 | 3.33% | 333 |
| Jan 8, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | 8.00% | 388 |
| Dec 31, 2025 | 111.11 | 111.11 | 111.10 | 111.11 | 111.11 | -1.64% | 110 |
| Dec 30, 2025 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | 1.67% | 23 |
| Dec 29, 2025 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | 1.41% | 100 |
| Dec 26, 2025 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | -0.39% | 73 |
| Dec 23, 2025 | 112.60 | 112.60 | 110.00 | 110.00 | 110.00 | -2.31% | 48 |
| Dec 22, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.21% | 450 |
| Dec 19, 2025 | 112.37 | 112.37 | 112.02 | 112.36 | 112.36 | 0.77% | 516 |
| Dec 17, 2025 | 111.51 | 111.51 | 111.50 | 111.50 | 111.50 | -0.45% | 52 |
| Dec 16, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.01% | 8 |
| Dec 15, 2025 | 115.00 | 115.00 | 112.01 | 112.01 | 112.01 | -8.56% | 357 |
| Dec 10, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.69% | 209 |
| Dec 9, 2025 | 120.99 | 121.66 | 120.99 | 121.66 | 121.66 | 3.98% | 70 |
| Dec 8, 2025 | 116.70 | 117.00 | 116.70 | 117.00 | 117.00 | -0.04% | 61 |
| Dec 5, 2025 | 120.50 | 120.50 | 117.05 | 117.05 | 117.05 | -1.97% | 256 |
| Dec 4, 2025 | 119.50 | 119.60 | 119.40 | 119.40 | 119.40 | 2.05% | 90 |
| Dec 3, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 54 |
| Dec 2, 2025 | 119.50 | 119.50 | 118.00 | 118.00 | 118.00 | -3.28% | 11,287 |
| Dec 1, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -2.73% | 185 |
| Nov 28, 2025 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | 1.15% | 3,110 |
| Nov 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.36% | 7 |
| Nov 25, 2025 | 122.00 | 123.55 | 122.00 | 123.55 | 123.55 | 1.27% | 15,899 |
| Nov 24, 2025 | 121.00 | 122.00 | 120.89 | 122.00 | 122.00 | - | 5,494 |
| Nov 21, 2025 | 121.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 25 |
| Nov 20, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | -4.76% | 5,440 |
| Nov 19, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -5.26% | 13 |