Peloton Interactive, Inc. (BMV:PTON)
Mexico · Delayed Price · Currency is MXN 149.00
+2.00 (1.36%)
At close: Sep 19, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 9, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -2.00% | 63 |
| Sep 8, 2025 | 150.00 | 150.00 | 149.81 | 150.00 | 150.00 | - | 37 |
| Sep 5, 2025 | 150.00 | 150.00 | 149.50 | 150.00 | 150.00 | 0.01% | 577 |
| Sep 4, 2025 | 145.00 | 150.00 | 145.00 | 149.99 | 149.99 | 4.89% | 1,234 |
| Aug 28, 2025 | 142.99 | 143.00 | 142.99 | 143.00 | 143.00 | -1.38% | 419 |
| Aug 27, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.11% | 15 |
| Aug 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | -0.06% | 201 |
| Aug 25, 2025 | 142.00 | 142.09 | 142.00 | 142.09 | 142.09 | -2.01% | 2,253 |
| Aug 22, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.46% | 10 |
| Aug 21, 2025 | 144.80 | 144.80 | 144.34 | 144.34 | 144.34 | -0.13% | 7,845 |
| Aug 20, 2025 | 141.00 | 144.53 | 141.00 | 144.53 | 144.53 | -2.34% | 766 |
| Aug 19, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -6.92% | 327 |
| Aug 18, 2025 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | - | 1,541 |
| Aug 15, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | 10 |
| Aug 14, 2025 | 160.00 | 162.27 | 158.73 | 160.00 | 160.00 | -1.39% | 1,113 |
| Aug 13, 2025 | 141.40 | 162.27 | 141.40 | 162.25 | 162.25 | 7.22% | 17,640 |
| Aug 12, 2025 | 155.50 | 155.50 | 151.32 | 151.32 | 151.32 | -2.37% | 59 |
| Aug 11, 2025 | 157.71 | 163.19 | 152.60 | 155.00 | 155.00 | 6.90% | 5,528 |
| Aug 8, 2025 | 131.00 | 145.00 | 131.00 | 145.00 | 145.00 | 10.69% | 4,679 |
| Aug 7, 2025 | 131.00 | 145.50 | 131.00 | 131.00 | 131.00 | 0.38% | 6,080 |
| Aug 6, 2025 | 132.80 | 132.80 | 130.50 | 130.50 | 130.50 | -1.73% | 22,583 |
| Aug 5, 2025 | 135.11 | 135.70 | 132.80 | 132.80 | 132.80 | 6.67% | 13,092 |
| Aug 4, 2025 | 126.50 | 126.50 | 124.50 | 124.50 | 124.50 | -0.40% | 190 |
| Aug 1, 2025 | 124.73 | 125.00 | 124.00 | 125.00 | 125.00 | -6.72% | 8,846 |
| Jul 31, 2025 | 132.00 | 134.00 | 132.00 | 134.00 | 134.00 | -2.19% | 811 |
| Jul 30, 2025 | 123.02 | 137.20 | 123.02 | 137.00 | 137.00 | 17.09% | 3,540 |
| Jul 29, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.41% | 403 |
| Jul 28, 2025 | 119.20 | 119.20 | 118.67 | 118.67 | 118.67 | -2.73% | 82 |
| Jul 25, 2025 | 121.50 | 122.00 | 121.50 | 122.00 | 122.00 | 1.67% | 61 |
| Jul 24, 2025 | 124.04 | 127.00 | 120.00 | 120.00 | 120.00 | -2.76% | 4,110 |
| Jul 23, 2025 | 124.00 | 126.00 | 123.40 | 123.40 | 123.40 | 1.48% | 41,514 |
| Jul 22, 2025 | 121.00 | 123.50 | 118.80 | 121.60 | 121.60 | 3.93% | 3,793 |
| Jul 21, 2025 | 118.00 | 118.00 | 117.00 | 117.00 | 117.00 | -0.85% | 32 |
| Jul 17, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 118.00 | -1.67% | 1,063 |
| Jul 16, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.63% | 670 |
| Jul 15, 2025 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | 0.30% | 29 |
| Jul 14, 2025 | 120.85 | 120.85 | 120.40 | 120.40 | 120.40 | 1.09% | 70 |
| Jul 11, 2025 | 120.03 | 120.03 | 119.10 | 119.10 | 119.10 | -5.85% | 253 |
| Jul 10, 2025 | 127.55 | 127.55 | 126.12 | 126.50 | 126.50 | 0.74% | 21,785 |
| Jul 9, 2025 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | 0.62% | 98 |
| Jul 8, 2025 | 121.00 | 124.80 | 120.55 | 124.80 | 124.80 | 2.30% | 187 |
| Jul 7, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -4.61% | 223 |
| Jul 4, 2025 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | 4.84% | 39 |