Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.59
-0.14 (-2.44%)
At close: Jan 30, 2026, 4:00 PM EST
5.59
0.00 (0.01%)
After-hours: Jan 30, 2026, 7:57 PM EST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.61 | 5.74 | 5.45 | 5.59 | 5.59 | -2.44% | 12,252,540 |
| Jan 29, 2026 | 5.84 | 5.95 | 5.56 | 5.73 | 5.73 | -1.88% | 12,561,749 |
| Jan 28, 2026 | 5.94 | 5.97 | 5.80 | 5.84 | 5.84 | -0.51% | 6,583,028 |
| Jan 27, 2026 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | -1.51% | 6,270,369 |
| Jan 26, 2026 | 5.78 | 6.10 | 5.77 | 5.96 | 5.96 | 2.76% | 8,792,719 |
| Jan 23, 2026 | 5.80 | 5.89 | 5.70 | 5.80 | 5.80 | -0.17% | 8,605,838 |
| Jan 22, 2026 | 5.87 | 6.00 | 5.80 | 5.81 | 5.81 | -0.85% | 7,472,942 |
| Jan 21, 2026 | 5.92 | 5.98 | 5.75 | 5.86 | 5.86 | - | 9,333,103 |
| Jan 20, 2026 | 6.05 | 6.24 | 5.86 | 5.86 | 5.86 | -7.42% | 13,807,516 |
| Jan 16, 2026 | 6.68 | 6.70 | 6.28 | 6.33 | 6.33 | -5.52% | 10,644,195 |
| Jan 15, 2026 | 6.57 | 6.77 | 6.47 | 6.70 | 6.70 | 1.98% | 9,782,948 |
| Jan 14, 2026 | 6.95 | 6.95 | 6.40 | 6.57 | 6.57 | -6.14% | 10,539,415 |
| Jan 13, 2026 | 6.63 | 7.02 | 6.57 | 7.00 | 7.00 | 5.90% | 16,558,592 |
| Jan 12, 2026 | 6.80 | 6.92 | 6.51 | 6.61 | 6.61 | -3.36% | 12,533,970 |
| Jan 9, 2026 | 6.75 | 7.01 | 6.58 | 6.84 | 6.84 | 1.79% | 11,184,547 |
| Jan 8, 2026 | 6.57 | 6.89 | 6.46 | 6.72 | 6.72 | 1.82% | 12,104,483 |
| Jan 7, 2026 | 6.61 | 6.68 | 6.50 | 6.60 | 6.60 | - | 7,785,521 |
| Jan 6, 2026 | 6.26 | 6.66 | 6.20 | 6.60 | 6.60 | 6.11% | 10,940,590 |
| Jan 5, 2026 | 6.10 | 6.44 | 6.00 | 6.22 | 6.22 | 1.63% | 9,268,069 |
| Jan 2, 2026 | 6.20 | 6.24 | 5.96 | 6.12 | 6.12 | -0.65% | 8,824,703 |
| Dec 31, 2025 | 6.24 | 6.31 | 6.15 | 6.16 | 6.16 | -1.12% | 6,091,796 |
| Dec 30, 2025 | 6.20 | 6.31 | 6.18 | 6.23 | 6.23 | -0.64% | 5,424,574 |
| Dec 29, 2025 | 6.05 | 6.27 | 6.03 | 6.27 | 6.27 | 3.47% | 6,901,908 |
| Dec 26, 2025 | 6.09 | 6.19 | 6.05 | 6.06 | 6.06 | -0.82% | 4,346,443 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.05 | 6.11 | 6.11 | - | 3,407,517 |
| Dec 23, 2025 | 6.11 | 6.24 | 6.09 | 6.11 | 6.11 | -0.97% | 4,877,094 |
| Dec 22, 2025 | 6.20 | 6.36 | 6.14 | 6.17 | 6.17 | -0.48% | 4,624,228 |
| Dec 19, 2025 | 6.26 | 6.31 | 6.19 | 6.20 | 6.20 | -0.80% | 8,287,965 |
| Dec 18, 2025 | 6.30 | 6.32 | 6.18 | 6.25 | 6.25 | 1.96% | 5,055,809 |
| Dec 17, 2025 | 6.15 | 6.32 | 6.11 | 6.13 | 6.13 | -0.97% | 7,057,369 |
| Dec 16, 2025 | 6.20 | 6.30 | 6.15 | 6.19 | 6.19 | -0.96% | 7,540,526 |
| Dec 15, 2025 | 6.54 | 6.59 | 6.15 | 6.25 | 6.25 | -4.43% | 9,517,833 |
| Dec 12, 2025 | 6.82 | 6.90 | 6.52 | 6.54 | 6.54 | -3.68% | 8,653,348 |
| Dec 11, 2025 | 6.68 | 6.90 | 6.59 | 6.79 | 6.79 | 1.65% | 7,319,691 |
| Dec 10, 2025 | 6.80 | 6.83 | 6.51 | 6.68 | 6.68 | -1.33% | 7,530,510 |
| Dec 9, 2025 | 6.40 | 6.85 | 6.37 | 6.77 | 6.77 | 5.78% | 9,806,160 |
| Dec 8, 2025 | 6.43 | 6.47 | 6.31 | 6.40 | 6.40 | -0.31% | 6,702,696 |
| Dec 5, 2025 | 6.56 | 6.69 | 6.38 | 6.42 | 6.42 | -2.13% | 6,230,176 |
| Dec 4, 2025 | 6.68 | 6.80 | 6.48 | 6.56 | 6.56 | -1.65% | 6,231,189 |
| Dec 3, 2025 | 6.47 | 6.70 | 6.37 | 6.67 | 6.67 | 3.41% | 8,452,541 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.42 | 6.45 | 6.45 | -3.15% | 10,807,383 |
| Dec 1, 2025 | 6.58 | 6.84 | 6.58 | 6.66 | 6.66 | -1.91% | 7,155,381 |
| Nov 28, 2025 | 6.71 | 6.87 | 6.68 | 6.79 | 6.79 | 1.04% | 3,273,833 |
| Nov 26, 2025 | 6.74 | 6.84 | 6.70 | 6.72 | 6.72 | -0.30% | 4,887,981 |
| Nov 25, 2025 | 6.61 | 6.87 | 6.45 | 6.74 | 6.74 | 2.12% | 8,981,318 |
| Nov 24, 2025 | 6.45 | 6.69 | 6.45 | 6.60 | 6.60 | 2.33% | 9,528,745 |
| Nov 21, 2025 | 6.32 | 6.64 | 6.29 | 6.45 | 6.45 | 0.94% | 13,696,753 |
| Nov 20, 2025 | 7.04 | 7.04 | 6.36 | 6.39 | 6.39 | -7.12% | 14,403,492 |
| Nov 19, 2025 | 7.11 | 7.20 | 6.85 | 6.88 | 6.88 | -3.23% | 6,909,195 |
| Nov 18, 2025 | 7.00 | 7.23 | 6.94 | 7.11 | 7.11 | -0.42% | 8,162,418 |