Peloton Interactive, Inc. (BMV:PTON)
Mexico · Delayed Price · Currency is MXN 119.40
+2.40 (2.05%)
Last updated: Dec 4, 2025, 8:30 AM CST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 135.31 | 135.31 | 133.00 | 133.00 | 133.00 | - | 10 |
| Nov 12, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 133.00 | -3.85% | 400 |
| Nov 11, 2025 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.52% | 20,840 |
| Nov 10, 2025 | 145.00 | 145.00 | 138.00 | 139.05 | 139.05 | -0.01% | 13,783 |
| Nov 7, 2025 | 126.00 | 140.00 | 124.00 | 139.07 | 139.07 | 13.16% | 9,827 |
| Nov 6, 2025 | 126.00 | 126.00 | 122.90 | 122.90 | 122.90 | -9.10% | 4,689 |
| Nov 5, 2025 | 132.00 | 135.20 | 130.78 | 135.20 | 135.20 | 1.65% | 75 |
| Nov 3, 2025 | 133.55 | 133.55 | 133.00 | 133.00 | 133.00 | -0.52% | 271 |
| Oct 31, 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -3.88% | 16 |
| Oct 29, 2025 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - | 10 |
| Oct 28, 2025 | 140.84 | 140.84 | 139.10 | 139.10 | 139.10 | -3.07% | 7,137 |
| Oct 24, 2025 | 144.08 | 144.08 | 143.50 | 143.50 | 143.50 | -0.21% | 451 |
| Oct 22, 2025 | 144.65 | 144.65 | 143.80 | 143.80 | 143.80 | -0.59% | 112 |
| Oct 21, 2025 | 144.43 | 147.00 | 144.43 | 144.66 | 144.66 | 4.07% | 13,660 |
| Oct 17, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | 27 |
| Oct 15, 2025 | 140.50 | 142.01 | 140.00 | 140.00 | 140.00 | 5.95% | 445 |
| Oct 13, 2025 | 132.00 | 132.14 | 132.00 | 132.14 | 132.14 | 0.87% | 330 |
| Oct 10, 2025 | 135.37 | 135.37 | 130.00 | 131.00 | 131.00 | -3.24% | 556 |
| Oct 9, 2025 | 134.60 | 135.38 | 133.87 | 135.38 | 135.38 | 0.65% | 106 |
| Oct 8, 2025 | 136.50 | 136.50 | 133.50 | 134.50 | 134.50 | -1.44% | 472 |
| Oct 7, 2025 | 154.00 | 154.00 | 135.00 | 136.46 | 136.46 | -14.71% | 2,379 |
| Oct 6, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | 9 |
| Oct 3, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | 201 |
| Oct 2, 2025 | 159.07 | 160.99 | 158.77 | 160.99 | 160.99 | 1.59% | 992 |
| Oct 1, 2025 | 156.00 | 158.47 | 150.00 | 158.47 | 158.47 | -3.37% | 14,747 |
| Sep 30, 2025 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 3.14% | 1,066 |
| Sep 29, 2025 | 152.50 | 159.00 | 152.50 | 159.00 | 159.00 | 0.63% | 628 |
| Sep 26, 2025 | 160.10 | 162.19 | 158.00 | 158.00 | 158.00 | 1.94% | 693 |
| Sep 25, 2025 | 154.00 | 155.00 | 153.00 | 155.00 | 155.00 | 0.99% | 430 |
| Sep 24, 2025 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | 2.72% | 150 |
| Sep 22, 2025 | 147.00 | 149.41 | 147.00 | 149.41 | 149.41 | 0.28% | 5,379 |
| Sep 19, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | 1.36% | 1,064 |
| Sep 18, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -1.34% | 300 |
| Sep 17, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | -0.67% | 7,534 |
| Sep 15, 2025 | 145.00 | 150.00 | 145.00 | 150.00 | 150.00 | 7.14% | 1,022 |
| Sep 12, 2025 | 139.70 | 140.00 | 139.70 | 140.00 | 140.00 | -1.29% | 305 |
| Sep 11, 2025 | 148.70 | 148.70 | 141.83 | 141.83 | 141.83 | -3.54% | 270 |
| Sep 10, 2025 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | 0.02% | 2,200 |