Peloton Interactive, Inc. (BMV:PTON)
Mexico · Delayed Price · Currency is MXN 130.50
-2.30 (-1.73%)
At close: Aug 6, 2025, 2:00 PM CST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 142.00 | 142.65 | 136.50 | 136.50 | - | 4.60% | 900 |
| Aug 6, 2025 | 132.80 | 132.80 | 130.50 | 130.50 | - | -1.73% | 22,583 |
| Aug 5, 2025 | 135.11 | 135.70 | 132.80 | 132.80 | - | 1.51% | 13,091 |
| Aug 4, 2025 | 126.50 | 130.82 | 124.50 | 130.82 | - | 4.66% | 190 |
| Aug 1, 2025 | 124.73 | 125.00 | 124.00 | 125.00 | - | -6.72% | 8,846 |
| Jul 31, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | - | -2.19% | 811 |
| Jul 30, 2025 | 123.02 | 137.20 | 123.02 | 137.00 | - | 17.09% | 3,540 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | - | -1.24% | 403 |
| Jul 28, 2025 | 119.20 | 119.20 | 118.47 | 118.47 | - | -2.89% | 80 |
| Jul 25, 2025 | 121.50 | 122.00 | 121.50 | 122.00 | - | 1.67% | 61 |
| Jul 24, 2025 | 124.04 | 127.00 | 120.00 | 120.00 | - | -1.72% | 4,110 |
| Jul 23, 2025 | 124.00 | 126.00 | 122.10 | 122.10 | - | 0.35% | 41,514 |
| Jul 22, 2025 | 121.00 | 123.50 | 118.80 | 121.67 | - | 3.99% | 3,790 |
| Jul 21, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | - | -0.85% | 32 |
| Jul 18, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | - | - | - |
| Jul 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | - | -1.67% | 1,063 |
| Jul 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | - | -2.49% | 670 |
| Jul 15, 2025 | 120.76 | 123.06 | 120.76 | 123.06 | - | 2.21% | 28 |
| Jul 14, 2025 | 120.85 | 120.85 | 120.40 | 120.40 | - | 0.38% | 70 |
| Jul 11, 2025 | 120.03 | 120.03 | 119.10 | 119.95 | - | -5.18% | 250 |
| Jul 10, 2025 | 127.55 | 127.55 | 126.12 | 126.50 | - | 0.74% | 21,785 |
| Jul 9, 2025 | 125.57 | 125.57 | 125.57 | 125.57 | - | 0.62% | 98 |
| Jul 8, 2025 | 121.00 | 124.80 | 120.55 | 124.80 | - | 3.14% | 187 |
| Jul 7, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | - | -5.39% | 223 |
| Jul 4, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | - | 4.84% | 37 |
| Jul 3, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | - | - | - |
| Jul 2, 2025 | 125.00 | 125.00 | 122.00 | 122.00 | - | -5.43% | 639 |
| Jul 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | - |
| Jun 30, 2025 | 127.50 | 129.50 | 127.50 | 129.00 | - | 0.80% | 782 |
| Jun 27, 2025 | 127.99 | 127.99 | 127.80 | 127.97 | - | 5.67% | 345 |
| Jun 26, 2025 | 125.00 | 125.00 | 121.10 | 121.10 | - | -2.34% | 1,300 |
| Jun 25, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | - | -0.40% | 25 |
| Jun 24, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | - | 3.75% | 742 |
| Jun 23, 2025 | 120.00 | 120.00 | 119.00 | 120.00 | - | 3.84% | 75 |
| Jun 20, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | - | - | - |
| Jun 19, 2025 | 115.56 | 115.56 | 115.56 | 115.56 | - | - | - |
| Jun 18, 2025 | 118.00 | 118.00 | 115.20 | 115.56 | - | -11.11% | 1,303 |
| Jun 17, 2025 | 131.03 | 131.03 | 130.00 | 130.00 | - | -1.33% | 150 |
| Jun 16, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | - | 0.57% | 23 |
| Jun 13, 2025 | 135.00 | 135.00 | 131.00 | 131.00 | - | -5.76% | 11,386 |
| Jun 12, 2025 | 134.00 | 139.00 | 134.00 | 139.00 | - | -6.40% | 15,030 |
| Jun 11, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | - | - | - |
| Jun 10, 2025 | 148.50 | 148.50 | 148.50 | 148.50 | - | - | - |
| Jun 9, 2025 | 146.00 | 148.50 | 145.50 | 148.50 | - | 6.80% | 215 |
| Jun 6, 2025 | 135.50 | 139.05 | 135.50 | 139.05 | - | 1.21% | 17,785 |
| Jun 5, 2025 | 137.00 | 137.39 | 133.11 | 137.39 | - | -5.18% | 184 |
| Jun 4, 2025 | 132.75 | 144.90 | 132.75 | 144.90 | - | 13.99% | 396 |
| Jun 3, 2025 | 127.12 | 127.12 | 127.12 | 127.12 | - | - | - |
| Jun 2, 2025 | 137.50 | 137.50 | 127.00 | 127.12 | - | -7.36% | 712 |
| May 30, 2025 | 135.00 | 138.00 | 135.00 | 137.22 | - | -0.28% | 186 |