Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.18
-0.04 (-0.64%)
At close: Jun 20, 2025, 4:00 PM
6.19
+0.01 (0.18%)
After-hours: Jun 20, 2025, 7:58 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 6.17 | 6.31 | 6.08 | 6.18 | 6.18 | -0.64% | 13,034,430 |
| Jun 18, 2025 | 6.20 | 6.26 | 6.04 | 6.22 | 6.22 | 1.72% | 15,432,915 |
| Jun 17, 2025 | 6.80 | 6.83 | 6.04 | 6.12 | 6.12 | -11.76% | 27,444,343 |
| Jun 16, 2025 | 7.11 | 7.19 | 6.82 | 6.93 | 6.93 | -0.43% | 11,447,424 |
| Jun 13, 2025 | 7.12 | 7.42 | 6.86 | 6.96 | 6.96 | -4.92% | 14,307,871 |
| Jun 12, 2025 | 7.26 | 7.35 | 6.99 | 7.32 | 7.32 | -0.81% | 9,959,143 |
| Jun 11, 2025 | 7.74 | 7.82 | 7.28 | 7.38 | 7.38 | -3.28% | 10,770,283 |
| Jun 10, 2025 | 7.70 | 7.72 | 7.41 | 7.63 | 7.63 | -0.26% | 12,652,658 |
| Jun 9, 2025 | 7.42 | 7.99 | 7.40 | 7.65 | 7.65 | 4.79% | 18,914,301 |
| Jun 6, 2025 | 7.01 | 7.33 | 6.92 | 7.30 | 7.30 | 5.19% | 15,371,303 |
| Jun 5, 2025 | 7.46 | 7.46 | 6.85 | 6.94 | 6.94 | -7.10% | 16,171,259 |
| Jun 4, 2025 | 6.68 | 7.56 | 6.67 | 7.47 | 7.47 | 12.16% | 28,168,865 |
| Jun 3, 2025 | 6.60 | 6.76 | 6.46 | 6.66 | 6.66 | 0.91% | 12,107,156 |
| Jun 2, 2025 | 7.04 | 7.09 | 6.58 | 6.60 | 6.60 | -7.04% | 16,098,971 |
| May 30, 2025 | 7.02 | 7.24 | 6.92 | 7.10 | 7.10 | -0.56% | 12,771,236 |
| May 29, 2025 | 7.32 | 7.40 | 7.05 | 7.14 | 7.14 | -0.42% | 11,433,532 |
| May 28, 2025 | 7.57 | 7.58 | 7.15 | 7.17 | 7.17 | -5.28% | 12,852,970 |
| May 27, 2025 | 7.76 | 7.80 | 7.43 | 7.57 | 7.57 | - | 14,050,627 |
| May 23, 2025 | 6.99 | 7.60 | 6.92 | 7.57 | 7.57 | 4.99% | 20,950,701 |
| May 22, 2025 | 6.38 | 7.27 | 6.35 | 7.21 | 7.21 | 11.61% | 21,388,069 |
| May 21, 2025 | 6.55 | 6.89 | 6.45 | 6.46 | 6.46 | -3.87% | 18,482,553 |
| May 20, 2025 | 6.23 | 6.81 | 6.06 | 6.72 | 6.72 | 6.84% | 18,542,692 |
| May 19, 2025 | 6.16 | 6.41 | 6.08 | 6.29 | 6.29 | -0.79% | 11,613,800 |
| May 16, 2025 | 6.32 | 6.44 | 6.22 | 6.34 | 6.34 | 0.16% | 12,486,983 |
| May 15, 2025 | 6.50 | 6.55 | 6.29 | 6.33 | 6.33 | -4.38% | 9,467,249 |
| May 14, 2025 | 6.85 | 6.99 | 6.59 | 6.62 | 6.62 | -2.79% | 13,184,456 |
| May 13, 2025 | 6.83 | 6.99 | 6.74 | 6.81 | 6.81 | 2.56% | 16,795,684 |
| May 12, 2025 | 6.50 | 6.84 | 6.46 | 6.64 | 6.64 | 7.79% | 19,316,469 |
| May 9, 2025 | 6.52 | 6.52 | 5.92 | 6.16 | 6.16 | -5.38% | 22,611,161 |
| May 8, 2025 | 6.30 | 6.83 | 5.82 | 6.51 | 6.51 | -6.73% | 36,141,636 |
| May 7, 2025 | 6.99 | 7.11 | 6.91 | 6.98 | 6.98 | -0.14% | 13,541,103 |
| May 6, 2025 | 6.71 | 7.01 | 6.62 | 6.99 | 6.99 | 1.45% | 11,872,222 |
| May 5, 2025 | 6.73 | 7.14 | 6.59 | 6.89 | 6.89 | 1.03% | 16,940,168 |
| May 2, 2025 | 7.00 | 7.03 | 6.81 | 6.82 | 6.82 | -0.44% | 9,245,346 |
| May 1, 2025 | 7.02 | 7.07 | 6.76 | 6.85 | 6.85 | -0.58% | 8,784,889 |
| Apr 30, 2025 | 6.65 | 6.91 | 6.44 | 6.89 | 6.89 | -0.58% | 10,819,792 |
| Apr 29, 2025 | 6.55 | 7.03 | 6.47 | 6.93 | 6.93 | 5.00% | 13,961,356 |
| Apr 28, 2025 | 6.54 | 6.70 | 6.39 | 6.60 | 6.60 | 4.93% | 14,087,861 |
| Apr 25, 2025 | 6.24 | 6.36 | 6.17 | 6.29 | 6.29 | 0.16% | 9,492,984 |
| Apr 24, 2025 | 6.04 | 6.37 | 6.01 | 6.28 | 6.28 | 5.02% | 7,237,794 |
| Apr 23, 2025 | 5.97 | 6.30 | 5.92 | 5.98 | 5.98 | 4.00% | 12,320,573 |
| Apr 22, 2025 | 5.41 | 5.83 | 5.38 | 5.75 | 5.75 | 8.08% | 10,450,338 |
| Apr 21, 2025 | 5.28 | 5.37 | 5.17 | 5.32 | 5.32 | -1.30% | 8,302,970 |
| Apr 17, 2025 | 5.52 | 5.59 | 5.30 | 5.39 | 5.39 | -4.09% | 14,926,415 |
| Apr 16, 2025 | 5.59 | 5.85 | 5.46 | 5.62 | 5.62 | -1.92% | 8,428,305 |
| Apr 15, 2025 | 5.67 | 5.86 | 5.60 | 5.73 | 5.73 | 0.53% | 11,596,385 |
| Apr 14, 2025 | 5.90 | 5.90 | 5.55 | 5.70 | 5.70 | 2.15% | 8,256,325 |
| Apr 11, 2025 | 5.49 | 5.65 | 5.28 | 5.58 | 5.58 | 1.45% | 7,955,354 |
| Apr 10, 2025 | 5.61 | 5.66 | 5.28 | 5.50 | 5.50 | -6.30% | 9,644,597 |
| Apr 9, 2025 | 4.96 | 6.07 | 4.81 | 5.87 | 5.87 | 17.40% | 19,178,416 |