Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 8.01
-0.45 (-5.31%)
At close: Aug 19, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 7.69 | 7.93 | 7.58 | 7.63 | 7.63 | -0.59% | 10,023 |
| Aug 20, 2025 | 7.65 | 7.74 | 7.38 | 7.68 | 7.68 | -4.19% | 30,328 |
| Aug 19, 2025 | 8.34 | 8.31 | 7.80 | 8.01 | 8.01 | -5.31% | 54,327 |
| Aug 18, 2025 | 8.67 | 8.72 | 8.34 | 8.46 | 8.46 | -0.46% | 12,843 |
| Aug 15, 2025 | 8.59 | 8.63 | 8.38 | 8.50 | 8.50 | -1.69% | 18,534 |
| Aug 14, 2025 | 8.73 | 8.87 | 8.43 | 8.65 | 8.65 | 0.23% | 62,012 |
| Aug 13, 2025 | 8.28 | 8.66 | 8.23 | 8.63 | 8.63 | 4.05% | 49,104 |
| Aug 12, 2025 | 8.28 | 8.46 | 8.04 | 8.29 | 8.29 | -1.92% | 36,603 |
| Aug 11, 2025 | 7.89 | 8.61 | 7.81 | 8.45 | 8.45 | 11.21% | 148,996 |
| Aug 8, 2025 | 7.40 | 7.88 | 7.22 | 7.60 | 7.60 | 8.43% | 120,681 |
| Aug 7, 2025 | 7.09 | 8.80 | 6.84 | 7.01 | 7.01 | -3.27% | 296,342 |
| Aug 6, 2025 | 7.11 | 7.25 | 6.98 | 7.25 | 7.25 | 3.21% | 15,999 |
| Aug 5, 2025 | 6.97 | 7.26 | 6.88 | 7.02 | 7.02 | 2.36% | 44,541 |
| Aug 4, 2025 | 6.52 | 6.86 | 6.53 | 6.86 | 6.86 | 6.08% | 51,960 |
| Aug 1, 2025 | 6.91 | 7.05 | 6.47 | 6.47 | 6.47 | -7.84% | 159,013 |
| Jul 31, 2025 | 7.13 | 7.45 | 6.99 | 7.02 | 7.02 | -4.56% | 66,098 |
| Jul 30, 2025 | 6.54 | 7.46 | 6.24 | 7.35 | 7.35 | 17.75% | 302,415 |
| Jul 29, 2025 | 6.44 | 6.45 | 6.13 | 6.24 | 6.24 | -1.16% | 52,106 |
| Jul 28, 2025 | 6.54 | 6.64 | 6.32 | 6.32 | 6.32 | -3.31% | 34,412 |
| Jul 25, 2025 | 6.50 | 6.58 | 6.46 | 6.53 | 6.53 | -0.11% | 10,973 |
| Jul 24, 2025 | 6.76 | 6.70 | 6.50 | 6.54 | 6.54 | -2.42% | 63,517 |
| Jul 23, 2025 | 6.58 | 7.08 | 6.54 | 6.70 | 6.70 | 4.56% | 147,241 |
| Jul 22, 2025 | 6.25 | 6.66 | 6.18 | 6.41 | 6.41 | 1.63% | 39,370 |
| Jul 21, 2025 | 6.33 | 6.37 | 6.24 | 6.31 | 6.31 | -0.55% | 4,064 |
| Jul 18, 2025 | 6.35 | 6.40 | 6.25 | 6.34 | 6.34 | 1.44% | 9,773 |
| Jul 17, 2025 | 6.33 | 6.45 | 6.14 | 6.25 | 6.25 | -2.42% | 11,492 |
| Jul 16, 2025 | 6.52 | 6.45 | 6.33 | 6.41 | 6.41 | -0.31% | 15,676 |
| Jul 15, 2025 | 6.44 | 6.49 | 6.37 | 6.43 | 6.43 | -0.70% | 43,418 |
| Jul 14, 2025 | 6.46 | 6.47 | 6.34 | 6.47 | 6.47 | -0.46% | 60,073 |
| Jul 11, 2025 | 6.81 | 6.68 | 6.50 | 6.50 | 6.50 | -3.87% | 129,976 |
| Jul 10, 2025 | 6.48 | 6.87 | 6.54 | 6.76 | 6.76 | 0.18% | 63,945 |
| Jul 9, 2025 | 6.58 | 6.81 | 6.56 | 6.75 | 6.75 | 1.52% | 73,641 |
| Jul 8, 2025 | 6.46 | 6.65 | 6.40 | 6.65 | 6.65 | 2.93% | 42,027 |
| Jul 7, 2025 | 6.56 | 6.55 | 6.39 | 6.46 | 6.46 | -2.71% | 43,132 |
| Jul 4, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| Jul 3, 2025 | 6.54 | 6.73 | 6.62 | 6.62 | 6.62 | 1.15% | 54,696 |
| Jul 2, 2025 | 6.70 | 6.81 | 6.50 | 6.55 | 6.55 | -0.95% | 60,930 |
| Jul 1, 2025 | 6.87 | 6.90 | 6.55 | 6.61 | 6.61 | -3.60% | 25,443 |
| Jun 30, 2025 | 6.91 | 6.94 | 6.74 | 6.86 | 6.86 | -0.09% | 11,492 |
| Jun 27, 2025 | 6.31 | 7.02 | 6.42 | 6.86 | 6.86 | 6.41% | 65,130 |
| Jun 26, 2025 | 6.52 | 6.68 | 6.44 | 6.45 | 6.45 | -2.75% | 17,915 |
| Jun 25, 2025 | 6.54 | 6.79 | 6.52 | 6.63 | 6.63 | 2.55% | 30,844 |
| Jun 24, 2025 | 6.48 | 6.55 | 6.34 | 6.47 | 6.47 | 2.70% | 16,601 |
| Jun 23, 2025 | 6.17 | 6.40 | 6.04 | 6.30 | 6.30 | 0.74% | 21,200 |
| Jun 20, 2025 | 6.21 | 6.28 | 6.10 | 6.25 | 6.25 | 0.63% | 37,577 |
| Jun 19, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1.31% | - |
| Jun 18, 2025 | 6.21 | 6.26 | 6.08 | 6.13 | 6.13 | -2.39% | 30,064 |
| Jun 17, 2025 | 6.83 | 6.85 | 6.23 | 6.28 | 6.28 | -9.18% | 114,490 |
| Jun 16, 2025 | 7.15 | 7.18 | 6.90 | 6.92 | 6.92 | -1.78% | 19,527 |
| Jun 13, 2025 | 7.26 | 7.38 | 6.76 | 7.04 | 7.04 | -3.57% | 24,491 |