Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 6.85
+0.07 (0.98%)
At close: Jan 9, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.72 | 7.00 | 6.60 | 6.85 | 6.85 | 0.97% | 15,664 |
| Jan 8, 2026 | 6.48 | 6.89 | 6.50 | 6.78 | 6.78 | 2.20% | 15,803 |
| Jan 7, 2026 | 6.60 | 6.65 | 6.52 | 6.64 | 6.64 | 1.90% | 5,835 |
| Jan 6, 2026 | 6.19 | 6.65 | 6.18 | 6.51 | 6.51 | 2.25% | 35,750 |
| Jan 5, 2026 | 6.13 | 6.43 | 6.04 | 6.37 | 6.37 | 6.13% | 42,990 |
| Jan 2, 2026 | 6.23 | 6.21 | 5.96 | 6.00 | 6.00 | -3.71% | 20,559 |
| Dec 31, 2025 | 6.17 | 6.29 | 6.19 | 6.23 | 6.23 | -0.46% | 19,488 |
| Dec 30, 2025 | 6.27 | 6.28 | 6.20 | 6.26 | 6.26 | 1.38% | 3,062 |
| Dec 29, 2025 | 6.05 | 6.19 | 6.03 | 6.18 | 6.18 | 1.10% | 3,398 |
| Dec 24, 2025 | 6.11 | 6.12 | 6.07 | 6.11 | 6.11 | -0.67% | 1,909 |
| Dec 23, 2025 | 6.17 | 6.21 | 6.11 | 6.15 | 6.15 | -1.54% | 4,785 |
| Dec 22, 2025 | 6.21 | 6.34 | 6.20 | 6.25 | 6.25 | -0.29% | 13,365 |
| Dec 19, 2025 | 6.42 | 6.30 | 6.15 | 6.26 | 6.26 | 0.05% | 6,702 |
| Dec 18, 2025 | 6.19 | 6.31 | 6.23 | 6.26 | 6.26 | 0.64% | 11,145 |
| Dec 17, 2025 | 6.17 | 6.31 | 6.14 | 6.22 | 6.22 | - | 4,328 |
| Dec 16, 2025 | 6.27 | 6.29 | 6.16 | 6.22 | 6.22 | -2.37% | 10,889 |
| Dec 15, 2025 | 6.60 | 6.54 | 6.23 | 6.37 | 6.37 | -5.96% | 22,611 |
| Dec 12, 2025 | 6.70 | 6.86 | 6.73 | 6.78 | 6.78 | 1.48% | 9,587 |
| Dec 11, 2025 | 6.54 | 6.70 | 6.60 | 6.68 | 6.68 | 0.69% | 6,622 |
| Dec 10, 2025 | 6.74 | 6.83 | 6.52 | 6.63 | 6.63 | -1.56% | 7,237 |
| Dec 9, 2025 | 6.40 | 6.84 | 6.37 | 6.74 | 6.74 | 5.32% | 12,276 |
| Dec 8, 2025 | 6.48 | 6.44 | 6.33 | 6.40 | 6.40 | -1.45% | 7,836 |
| Dec 5, 2025 | 6.56 | 6.66 | 6.49 | 6.49 | 6.49 | -1.31% | 3,989 |
| Dec 4, 2025 | 6.60 | 6.79 | 6.51 | 6.58 | 6.58 | 2.81% | 7,025 |
| Dec 3, 2025 | 6.48 | 6.53 | 6.37 | 6.40 | 6.40 | -0.76% | 2,533 |
| Dec 2, 2025 | 6.70 | 6.73 | 6.44 | 6.44 | 6.44 | -4.60% | 5,617 |
| Dec 1, 2025 | 6.70 | 6.83 | 6.58 | 6.76 | 6.76 | -0.73% | 6,224 |
| Nov 28, 2025 | 6.76 | 6.85 | 6.71 | 6.81 | 6.81 | 0.96% | 7,544 |
| Nov 27, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 0.16% | - |
| Nov 26, 2025 | 6.76 | 6.76 | 6.72 | 6.73 | 6.73 | -0.31% | 3,707 |
| Nov 25, 2025 | 6.50 | 6.86 | 6.52 | 6.75 | 6.75 | 2.58% | 28,953 |
| Nov 24, 2025 | 6.54 | 6.66 | 6.44 | 6.58 | 6.58 | 0.69% | 8,055 |
| Nov 21, 2025 | 6.42 | 6.56 | 6.29 | 6.54 | 6.54 | 0.62% | 18,184 |
| Nov 20, 2025 | 6.99 | 7.04 | 6.49 | 6.50 | 6.50 | -6.41% | 35,469 |
| Nov 19, 2025 | 7.11 | 7.19 | 6.87 | 6.94 | 6.94 | -2.79% | 10,468 |
| Nov 18, 2025 | 7.20 | 7.18 | 6.94 | 7.14 | 7.14 | -0.82% | 24,683 |
| Nov 17, 2025 | 7.58 | 7.42 | 7.20 | 7.20 | 7.20 | -3.51% | 19,324 |
| Nov 14, 2025 | 7.30 | 7.59 | 7.12 | 7.46 | 7.46 | 2.40% | 67,365 |
| Nov 13, 2025 | 7.46 | 7.61 | 7.24 | 7.29 | 7.29 | -1.49% | 50,961 |
| Nov 12, 2025 | 7.48 | 7.68 | 7.00 | 7.40 | 7.40 | -2.47% | 71,687 |
| Nov 11, 2025 | 7.42 | 7.69 | 7.38 | 7.58 | 7.58 | -1.67% | 50,763 |
| Nov 10, 2025 | 7.77 | 7.92 | 7.59 | 7.71 | 7.71 | 6.73% | 26,019 |
| Nov 7, 2025 | 7.38 | 7.33 | 6.73 | 7.23 | 7.23 | 9.14% | 98,111 |
| Nov 6, 2025 | 7.20 | 7.12 | 6.52 | 6.62 | 6.62 | -9.18% | 52,937 |
| Nov 5, 2025 | 6.99 | 7.29 | 6.98 | 7.29 | 7.29 | 4.43% | 35,270 |
| Nov 4, 2025 | 7.07 | 7.16 | 6.97 | 6.98 | 6.98 | -3.20% | 8,410 |
| Nov 3, 2025 | 7.26 | 7.32 | 7.08 | 7.21 | 7.21 | -0.47% | 54,399 |
| Oct 31, 2025 | 7.36 | 7.30 | 7.17 | 7.25 | 7.25 | -0.28% | 4,670 |
| Oct 30, 2025 | 7.52 | 7.51 | 7.27 | 7.27 | 7.27 | -4.53% | 6,642 |
| Oct 29, 2025 | 7.58 | 7.79 | 7.47 | 7.61 | 7.61 | -0.03% | 87,339 |