Skip to main content
Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
8.76
+0.20 (2.34%)
At close: Feb 24, 2025, 4:00 PM
8.73
-0.03 (-0.34%)
Pre-market: Feb 25, 2025, 8:22 AM EST

Peloton Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 24, 20258.568.798.238.768.762.34%9,486,318
Feb 21, 20259.099.108.458.568.56-5.41%16,901,081
Feb 20, 20259.649.658.989.059.05-7.56%11,052,944
Feb 19, 20259.4910.029.409.799.791.66%12,465,597
Feb 18, 20259.659.809.449.639.63-1.43%17,352,840
Feb 14, 202510.1010.259.369.779.77-3.74%36,048,708
Feb 13, 20259.1510.229.0410.1510.1510.57%26,336,449
Feb 12, 20258.589.328.549.189.185.03%13,247,729
Feb 11, 20258.658.958.588.748.741.98%12,651,488
Feb 10, 20258.559.198.498.578.572.39%23,317,543
Feb 7, 20258.668.838.238.378.37-1.41%25,339,929
Feb 6, 20258.919.768.208.498.4912.01%65,068,515
Feb 5, 20257.327.717.317.587.583.69%13,817,774
Feb 4, 20257.297.447.197.317.31-0.14%8,355,980
Feb 3, 20257.537.587.207.327.32-5.55%18,199,046
Jan 31, 20258.188.347.677.757.75-3.97%10,342,312
Jan 30, 20258.158.257.958.078.070.25%7,529,429
Jan 29, 20258.308.397.808.058.05-3.25%15,741,866
Jan 28, 20258.228.458.078.328.321.22%6,174,758
Jan 27, 20258.218.568.138.228.22-2.14%8,144,514
Jan 24, 20258.468.848.348.408.40-0.59%9,143,160
Jan 23, 20258.218.608.168.458.451.20%7,072,601
Jan 22, 20258.448.658.268.358.35-1.07%8,111,700
Jan 21, 20258.408.548.268.448.442.06%7,510,314
Jan 17, 20258.628.658.128.278.27-2.59%13,226,281
Jan 16, 20259.029.028.448.498.49-5.35%13,874,578
Jan 15, 20259.149.288.888.978.972.75%9,951,460
Jan 14, 20259.069.238.568.738.73-2.57%15,661,786
Jan 13, 20258.698.978.358.968.961.13%14,718,626
Jan 10, 20258.388.878.198.868.862.67%8,510,950
Jan 8, 20258.548.828.228.638.63-1.26%14,373,178
Jan 7, 20258.929.028.558.748.74-1.91%8,309,201
Jan 6, 20259.259.378.778.918.91-1.76%8,363,686
Jan 3, 20259.069.508.959.079.072.72%12,758,155
Jan 2, 20258.808.988.278.838.831.49%11,598,106
Dec 31, 20249.069.098.648.708.70-2.90%8,942,705
Dec 30, 20249.149.268.788.968.96-4.58%10,719,241
Dec 27, 202410.1210.319.299.399.39-8.57%11,804,615
Dec 26, 20249.3510.339.3210.2710.279.72%12,047,605
Dec 24, 20249.329.519.209.369.360.97%3,915,574
Dec 23, 20249.299.358.949.279.27-1.17%8,212,265
Dec 20, 20249.069.568.939.389.381.63%14,007,770
Dec 19, 20249.599.759.209.239.23-2.22%10,401,261
Dec 18, 202410.7010.779.309.449.44-10.69%14,752,173
Dec 17, 202410.1710.9010.1510.5710.573.12%14,476,637
Dec 16, 20249.5710.339.4310.2510.256.99%15,238,039
Dec 13, 20249.429.709.249.589.582.46%8,696,340
Dec 12, 20249.7510.069.319.359.35-4.49%10,881,691
Dec 11, 20249.7410.109.469.799.793.05%10,266,632
Dec 10, 20249.7910.119.439.509.50-5.00%9,616,644
Dec 9, 202410.0210.269.7710.0010.00-0.10%11,150,733
Dec 6, 20249.9410.599.9310.0110.013.73%14,735,376
Dec 5, 20249.509.739.289.659.651.15%10,733,767
Dec 4, 20249.849.959.379.549.54-3.25%16,623,920
Dec 3, 20249.5310.409.519.869.863.25%17,299,493
Dec 2, 202410.3610.369.369.559.55-7.64%18,610,517
Nov 29, 20249.8610.399.7610.3410.346.27%11,738,335
Nov 27, 20249.559.819.289.739.730.83%9,912,397
Nov 26, 20249.4310.109.429.659.650.73%15,825,712
Nov 25, 20249.839.889.459.589.580.42%14,144,296
Nov 22, 20249.409.789.219.549.545.30%20,356,968
Nov 21, 20248.329.208.269.069.068.37%20,850,661
Nov 20, 20247.878.427.778.368.365.29%16,033,525
Nov 19, 20247.437.967.317.947.944.75%10,686,076
Nov 18, 20247.717.817.367.587.58-2.19%13,952,686
Nov 15, 20248.038.057.627.757.75-3.13%15,121,056
Nov 14, 20248.328.467.998.008.00-3.73%11,359,579
Nov 13, 20248.458.688.238.318.31-9,350,250
Nov 12, 20248.358.528.218.318.31-3.15%11,375,533
Nov 11, 20248.928.978.378.588.58-3.60%18,993,341
Nov 8, 20247.978.957.948.908.9010.97%28,100,045
Nov 7, 20247.938.277.828.028.021.13%20,200,439
Nov 6, 20247.738.017.447.937.933.52%24,757,631
Nov 5, 20247.428.037.377.667.662.00%37,448,240
Nov 4, 20247.847.997.367.517.513.59%37,205,632
Nov 1, 20248.478.767.217.257.25-14.71%44,046,727
Oct 31, 20247.888.927.678.508.5027.82%114,868,138
Oct 30, 20246.676.906.476.656.65-1.92%25,425,691
Oct 29, 20246.416.796.266.786.785.94%17,777,044
Oct 28, 20246.436.496.316.406.401.91%14,707,977
Oct 25, 20246.176.396.116.286.282.28%14,422,567
Oct 24, 20246.276.396.056.146.14-2.07%18,246,042
Oct 23, 20245.636.325.556.276.2710.97%34,386,753
Oct 22, 20245.665.895.325.655.653.10%18,659,806
Oct 21, 20245.795.915.385.485.48-6.16%12,942,542
Oct 18, 20245.356.195.355.845.8410.82%29,878,391
Oct 17, 20245.235.315.155.275.270.19%7,196,503
Oct 16, 20245.285.325.155.265.260.96%11,220,439
Oct 15, 20245.605.605.105.215.21-3.52%14,671,483
Oct 14, 20244.925.494.755.405.409.98%20,873,562
Oct 11, 20244.744.944.744.914.913.59%7,529,939
Oct 10, 20244.624.764.574.744.740.42%6,175,271
Oct 9, 20244.584.924.574.724.723.06%7,275,012
Oct 8, 20244.604.674.544.584.58-4,850,406
Oct 7, 20244.714.774.524.584.58-2.55%6,862,582
Oct 4, 20244.834.894.604.704.700.86%13,572,482
Oct 3, 20244.554.694.494.664.660.87%7,493,822
Oct 2, 20244.254.724.254.624.626.45%12,205,460
Oct 1, 20244.654.684.324.344.34-7.26%12,245,118
Sep 30, 20244.794.864.664.684.68-2.70%6,690,774