Peloton Interactive, Inc. (LON:0A46)
London · Delayed Price · Currency is GBP · Price in USD 7.58
-0.13 (-1.67%)
At close: Nov 11, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | 7.65 | 7.76 | 7.60 | 7.61 | 7.61 | -1.65% | 86,524 |
| Oct 27, 2025 | 7.93 | 8.00 | 7.70 | 7.74 | 7.74 | 1.16% | 10,501 |
| Oct 24, 2025 | 7.69 | 7.79 | 7.54 | 7.65 | 7.65 | 0.41% | 49,527 |
| Oct 23, 2025 | 7.87 | 7.84 | 7.54 | 7.62 | 7.62 | 1.67% | 12,264 |
| Oct 22, 2025 | 7.89 | 8.16 | 7.50 | 7.50 | 7.50 | -4.79% | 71,342 |
| Oct 21, 2025 | 7.42 | 7.92 | 7.33 | 7.87 | 7.87 | 3.72% | 50,920 |
| Oct 20, 2025 | 7.71 | 7.74 | 7.49 | 7.59 | 7.59 | 1.20% | 11,695 |
| Oct 17, 2025 | 7.24 | 7.58 | 7.17 | 7.50 | 7.50 | 1.42% | 8,119 |
| Oct 16, 2025 | 7.71 | 7.75 | 7.40 | 7.40 | 7.40 | -4.58% | 34,837 |
| Oct 15, 2025 | 7.71 | 7.85 | 7.56 | 7.75 | 7.75 | 0.49% | 22,870 |
| Oct 14, 2025 | 7.22 | 7.73 | 7.20 | 7.71 | 7.71 | 5.57% | 46,800 |
| Oct 13, 2025 | 7.22 | 7.31 | 6.95 | 7.31 | 7.31 | 3.99% | 32,165 |
| Oct 10, 2025 | 7.38 | 7.47 | 6.95 | 7.03 | 7.03 | -4.68% | 111,141 |
| Oct 9, 2025 | 7.32 | 7.61 | 7.28 | 7.37 | 7.37 | -0.38% | 29,547 |
| Oct 8, 2025 | 7.40 | 7.45 | 7.26 | 7.40 | 7.40 | 0.14% | 42,307 |
| Oct 7, 2025 | 8.49 | 8.37 | 7.35 | 7.39 | 7.39 | -13.62% | 154,562 |
| Oct 6, 2025 | 8.61 | 8.80 | 8.28 | 8.55 | 8.55 | -2.50% | 79,417 |
| Oct 3, 2025 | 8.75 | 9.20 | 8.67 | 8.77 | 8.77 | 0.34% | 118,661 |
| Oct 2, 2025 | 8.63 | 8.85 | 8.56 | 8.74 | 8.74 | 6.32% | 54,126 |
| Oct 1, 2025 | 9.35 | 9.50 | 8.10 | 8.22 | 8.22 | -7.04% | 250,406 |
| Sep 30, 2025 | 8.57 | 9.16 | 8.62 | 8.85 | 8.85 | 6.59% | 115,867 |
| Sep 29, 2025 | 8.67 | 8.83 | 8.16 | 8.30 | 8.30 | -4.93% | 59,286 |
| Sep 26, 2025 | 8.59 | 8.86 | 8.32 | 8.73 | 8.73 | 4.59% | 40,767 |
| Sep 25, 2025 | 8.28 | 8.70 | 8.05 | 8.35 | 8.35 | 5.11% | 56,971 |
| Sep 24, 2025 | 8.20 | 8.08 | 7.78 | 7.94 | 7.94 | -1.38% | 20,591 |
| Sep 23, 2025 | 8.16 | 8.50 | 8.05 | 8.05 | 8.05 | -3.42% | 12,631 |
| Sep 22, 2025 | 8.18 | 8.44 | 8.07 | 8.34 | 8.34 | 1.55% | 20,512 |
| Sep 19, 2025 | 8.10 | 8.44 | 7.80 | 8.21 | 8.21 | 1.98% | 173,952 |
| Sep 18, 2025 | 8.26 | 8.37 | 7.99 | 8.05 | 8.05 | -1.00% | 15,782 |
| Sep 17, 2025 | 7.85 | 8.30 | 7.94 | 8.13 | 8.13 | 4.63% | 26,599 |
| Sep 16, 2025 | 8.16 | 8.27 | 7.74 | 7.77 | 7.77 | -3.85% | 34,202 |
| Sep 15, 2025 | 7.71 | 8.21 | 7.58 | 8.08 | 8.08 | 6.30% | 32,645 |
| Sep 12, 2025 | 7.67 | 7.62 | 7.48 | 7.60 | 7.60 | -1.85% | 8,217 |
| Sep 11, 2025 | 7.97 | 8.01 | 7.55 | 7.75 | 7.75 | -2.07% | 26,161 |
| Sep 10, 2025 | 7.93 | 7.93 | 7.76 | 7.91 | 7.91 | -0.39% | 23,722 |
| Sep 9, 2025 | 8.12 | 8.11 | 7.86 | 7.94 | 7.94 | -3.64% | 27,369 |
| Sep 8, 2025 | 7.95 | 8.24 | 7.80 | 8.24 | 8.24 | 4.54% | 108,211 |
| Sep 5, 2025 | 8.14 | 8.25 | 7.88 | 7.88 | 7.88 | -2.27% | 37,965 |
| Sep 4, 2025 | 7.63 | 8.12 | 7.66 | 8.07 | 8.07 | 8.18% | 71,147 |