Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 4.315
-0.085 (-1.93%)
At close: Feb 11, 2026
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.42 | 4.58 | 4.28 | 4.40 | 4.40 | -3.51% | 62,567 |
| Feb 9, 2026 | 4.63 | 4.72 | 4.36 | 4.56 | 4.56 | 1.79% | 51,011 |
| Feb 6, 2026 | 4.51 | 4.63 | 4.30 | 4.48 | 4.48 | 0.72% | 69,493 |
| Feb 5, 2026 | 5.70 | 5.95 | 4.25 | 4.45 | 4.45 | -21.27% | 732,778 |
| Feb 4, 2026 | 5.72 | 5.85 | 5.63 | 5.65 | 5.65 | 1.25% | 25,420 |
| Feb 3, 2026 | 5.76 | 5.87 | 5.54 | 5.58 | 5.58 | -3.46% | 50,004 |
| Feb 2, 2026 | 5.45 | 5.87 | 5.41 | 5.78 | 5.78 | 5.15% | 31,177 |
| Jan 30, 2026 | 5.60 | 5.75 | 5.47 | 5.50 | 5.50 | -3.39% | 202,279 |
| Jan 29, 2026 | 5.84 | 5.92 | 5.58 | 5.69 | 5.69 | -2.82% | 38,559 |
| Jan 28, 2026 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | 0.26% | 11,396 |
| Jan 27, 2026 | 5.98 | 5.98 | 5.83 | 5.84 | 5.84 | -3.13% | 3,586 |
| Jan 26, 2026 | 5.78 | 6.10 | 5.76 | 6.03 | 6.03 | 4.22% | 62,478 |
| Jan 23, 2026 | 5.82 | 5.87 | 5.70 | 5.79 | 5.79 | -0.77% | 16,444 |
| Jan 22, 2026 | 5.92 | 6.05 | 5.80 | 5.83 | 5.83 | 0.69% | 31,027 |
| Jan 21, 2026 | 5.90 | 5.97 | 5.76 | 5.79 | 5.79 | -3.26% | 46,770 |
| Jan 20, 2026 | 6.17 | 6.36 | 5.99 | 5.99 | 5.99 | -5.75% | 36,880 |
| Jan 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.33% | - |
| Jan 16, 2026 | 6.81 | 6.70 | 6.37 | 6.37 | 6.37 | -4.64% | 21,385 |
| Jan 15, 2026 | 6.58 | 6.73 | 6.49 | 6.68 | 6.68 | 2.49% | 11,521 |
| Jan 14, 2026 | 6.99 | 6.96 | 6.41 | 6.52 | 6.52 | -5.73% | 18,228 |
| Jan 13, 2026 | 6.60 | 6.98 | 6.59 | 6.92 | 6.92 | 3.44% | 4,403 |
| Jan 12, 2026 | 6.68 | 6.87 | 6.55 | 6.69 | 6.69 | -2.37% | 5,040 |
| 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 |