Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
4.300
+0.010 (0.23%)
At close: Apr 1, 2026, 4:00 PM EDT
4.310
+0.010 (0.23%)
After-hours: Apr 1, 2026, 7:59 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4.35 | 4.49 | 4.29 | 4.30 | 4.30 | 0.23% | 14,212,453 |
| Mar 31, 2026 | 4.04 | 4.42 | 4.03 | 4.29 | 4.29 | 7.25% | 29,615,847 |
| Mar 30, 2026 | 4.56 | 4.84 | 3.93 | 4.00 | 4.00 | -9.71% | 36,127,257 |
| Mar 27, 2026 | 4.01 | 4.75 | 3.90 | 4.43 | 4.43 | 8.85% | 37,887,520 |
| Mar 26, 2026 | 4.03 | 4.13 | 3.95 | 4.07 | 4.07 | -0.49% | 9,491,799 |
| Mar 25, 2026 | 4.17 | 4.23 | 3.99 | 4.09 | 4.09 | -0.49% | 6,774,841 |
| Mar 24, 2026 | 3.87 | 4.26 | 3.84 | 4.11 | 4.11 | 4.58% | 12,849,756 |
| Mar 23, 2026 | 3.89 | 4.00 | 3.82 | 3.93 | 3.93 | 2.34% | 10,093,407 |
| Mar 20, 2026 | 4.15 | 4.15 | 3.82 | 3.84 | 3.84 | -5.42% | 15,311,733 |
| Mar 19, 2026 | 3.98 | 4.13 | 3.93 | 4.06 | 4.06 | 0.25% | 7,803,990 |
| Mar 18, 2026 | 4.06 | 4.22 | 4.03 | 4.05 | 4.05 | -1.94% | 9,640,632 |
| Mar 17, 2026 | 3.86 | 4.29 | 3.86 | 4.13 | 4.13 | 6.72% | 16,116,898 |
| Mar 16, 2026 | 3.75 | 4.00 | 3.71 | 3.87 | 3.87 | 4.31% | 13,863,438 |
| Mar 13, 2026 | 3.85 | 3.86 | 3.65 | 3.71 | 3.71 | -1.59% | 14,530,145 |
| Mar 12, 2026 | 3.78 | 3.86 | 3.73 | 3.77 | 3.77 | -2.33% | 7,542,212 |
| Mar 11, 2026 | 3.73 | 3.87 | 3.69 | 3.86 | 3.86 | 4.04% | 9,689,923 |
| Mar 10, 2026 | 3.85 | 3.89 | 3.68 | 3.71 | 3.71 | -3.89% | 11,501,115 |
| Mar 9, 2026 | 3.75 | 3.94 | 3.71 | 3.86 | 3.86 | 0.78% | 8,267,527 |
| Mar 6, 2026 | 3.75 | 3.91 | 3.75 | 3.83 | 3.83 | - | 8,663,587 |
| Mar 5, 2026 | 3.82 | 3.97 | 3.75 | 3.83 | 3.83 | -0.52% | 9,341,162 |
| Mar 4, 2026 | 3.96 | 4.02 | 3.85 | 3.85 | 3.85 | -1.53% | 9,795,320 |
| Mar 3, 2026 | 3.80 | 4.00 | 3.75 | 3.91 | 3.91 | 0.26% | 10,430,091 |
| Mar 2, 2026 | 3.88 | 3.97 | 3.81 | 3.90 | 3.90 | -2.99% | 10,942,602 |
| Feb 27, 2026 | 4.05 | 4.08 | 3.95 | 4.02 | 4.02 | -1.47% | 10,046,674 |
| Feb 26, 2026 | 4.08 | 4.22 | 4.05 | 4.08 | 4.08 | -0.97% | 9,142,607 |
| Feb 25, 2026 | 4.09 | 4.22 | 3.99 | 4.12 | 4.12 | 1.98% | 11,241,517 |
| Feb 24, 2026 | 4.10 | 4.16 | 4.03 | 4.04 | 4.04 | -2.18% | 15,137,243 |
| Feb 23, 2026 | 4.35 | 4.37 | 4.08 | 4.13 | 4.13 | -6.35% | 10,710,445 |
| Feb 20, 2026 | 4.36 | 4.53 | 4.31 | 4.41 | 4.41 | -0.23% | 8,118,020 |
| Feb 19, 2026 | 4.27 | 4.44 | 4.20 | 4.42 | 4.42 | 2.31% | 6,177,336 |
| Feb 18, 2026 | 4.19 | 4.38 | 4.17 | 4.32 | 4.32 | 3.10% | 11,120,286 |
| Feb 17, 2026 | 4.18 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 11,709,273 |
| Feb 13, 2026 | 4.29 | 4.37 | 4.21 | 4.25 | 4.25 | 0.47% | 8,746,839 |
| Feb 12, 2026 | 4.33 | 4.40 | 4.13 | 4.23 | 4.23 | -2.08% | 16,031,139 |
| Feb 11, 2026 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -0.69% | 24,806,529 |
| Feb 10, 2026 | 4.29 | 4.59 | 4.28 | 4.35 | 4.35 | -1.14% | 16,231,304 |
| Feb 9, 2026 | 4.53 | 4.73 | 4.36 | 4.40 | 4.40 | -4.86% | 18,408,648 |
| Feb 6, 2026 | 4.44 | 4.69 | 4.30 | 4.63 | 4.63 | 5.35% | 31,539,774 |
| Feb 5, 2026 | 4.81 | 4.92 | 4.09 | 4.39 | 4.39 | -25.72% | 90,612,530 |
| Feb 4, 2026 | 5.73 | 5.98 | 5.61 | 5.91 | 5.91 | 3.32% | 18,014,535 |
| Feb 3, 2026 | 5.77 | 5.88 | 5.54 | 5.72 | 5.72 | -0.69% | 10,953,588 |
| Feb 2, 2026 | 5.50 | 5.88 | 5.46 | 5.76 | 5.76 | 3.04% | 12,389,949 |
| Jan 30, 2026 | 5.61 | 5.74 | 5.45 | 5.59 | 5.59 | -2.44% | 12,282,756 |
| Jan 29, 2026 | 5.84 | 5.95 | 5.56 | 5.73 | 5.73 | -1.88% | 12,610,580 |
| Jan 28, 2026 | 5.94 | 5.97 | 5.80 | 5.84 | 5.84 | -0.51% | 6,593,571 |
| Jan 27, 2026 | 5.96 | 5.97 | 5.81 | 5.87 | 5.87 | -1.51% | 6,281,055 |
| Jan 26, 2026 | 5.78 | 6.10 | 5.77 | 5.96 | 5.96 | 2.76% | 8,799,300 |
| Jan 23, 2026 | 5.80 | 5.89 | 5.70 | 5.80 | 5.80 | -0.17% | 8,615,123 |
| Jan 22, 2026 | 5.87 | 6.00 | 5.80 | 5.81 | 5.81 | -0.85% | 7,496,564 |
| Jan 21, 2026 | 5.92 | 5.98 | 5.75 | 5.86 | 5.86 | - | 9,336,725 |