Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.86
+0.14 (2.01%)
Jan 9, 2026, 4:00 PM EST - Market closed
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.75 | 7.01 | 6.58 | 6.83 | - | 1.64% | 7,273,853 |
| Jan 8, 2026 | 6.57 | 6.89 | 6.46 | 6.72 | 6.72 | 1.82% | 12,095,310 |
| Jan 7, 2026 | 6.61 | 6.68 | 6.50 | 6.60 | 6.60 | - | 7,770,851 |
| Jan 6, 2026 | 6.26 | 6.66 | 6.20 | 6.60 | 6.60 | 6.11% | 10,930,996 |
| Jan 5, 2026 | 6.10 | 6.44 | 6.00 | 6.22 | 6.22 | 1.63% | 9,247,163 |
| Jan 2, 2026 | 6.20 | 6.24 | 5.96 | 6.12 | 6.12 | -0.65% | 8,485,749 |
| Dec 31, 2025 | 6.24 | 6.31 | 6.15 | 6.16 | 6.16 | -1.12% | 5,922,839 |
| Dec 30, 2025 | 6.20 | 6.31 | 6.18 | 6.23 | 6.23 | -0.64% | 5,279,358 |
| Dec 29, 2025 | 6.05 | 6.27 | 6.03 | 6.27 | 6.27 | 3.47% | 6,711,932 |
| Dec 26, 2025 | 6.09 | 6.19 | 6.05 | 6.06 | 6.06 | -0.82% | 4,274,746 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.05 | 6.11 | 6.11 | - | 3,270,987 |
| Dec 23, 2025 | 6.11 | 6.24 | 6.09 | 6.11 | 6.11 | -0.97% | 4,841,419 |
| Dec 22, 2025 | 6.20 | 6.36 | 6.14 | 6.17 | 6.17 | -0.48% | 4,579,205 |
| Dec 19, 2025 | 6.26 | 6.31 | 6.19 | 6.20 | 6.20 | -0.80% | 8,109,585 |
| Dec 18, 2025 | 6.30 | 6.32 | 6.18 | 6.25 | 6.25 | 1.96% | 5,055,296 |
| Dec 17, 2025 | 6.15 | 6.32 | 6.11 | 6.13 | 6.13 | -0.97% | 7,053,880 |
| 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 |
| Nov 17, 2025 | 7.41 | 7.42 | 7.07 | 7.14 | 7.14 | -4.55% | 10,158,312 |
| Nov 14, 2025 | 7.13 | 7.60 | 7.12 | 7.48 | 7.48 | 2.33% | 6,749,317 |
| Nov 13, 2025 | 7.40 | 7.64 | 7.23 | 7.31 | 7.31 | -2.01% | 9,285,262 |
| Nov 12, 2025 | 7.55 | 7.69 | 7.20 | 7.46 | 7.46 | -0.13% | 11,396,555 |
| Nov 11, 2025 | 7.43 | 7.69 | 7.43 | 7.47 | 7.47 | 0.40% | 10,500,460 |
| Nov 10, 2025 | 7.72 | 7.92 | 7.41 | 7.44 | 7.44 | -2.87% | 16,579,376 |
| Nov 7, 2025 | 6.80 | 7.73 | 6.62 | 7.66 | 7.66 | 14.16% | 29,802,461 |
| Nov 6, 2025 | 7.06 | 7.08 | 6.52 | 6.71 | 6.71 | -5.89% | 20,763,211 |
| Nov 5, 2025 | 7.10 | 7.49 | 6.97 | 7.13 | 7.13 | 0.85% | 12,164,171 |
| Nov 4, 2025 | 7.07 | 7.15 | 6.96 | 7.07 | 7.07 | -2.75% | 11,370,579 |
| Nov 3, 2025 | 7.32 | 7.32 | 7.07 | 7.27 | 7.27 | 0.14% | 6,834,211 |
| Oct 31, 2025 | 7.22 | 7.40 | 7.16 | 7.26 | 7.26 | 0.28% | 7,672,920 |
| Oct 30, 2025 | 7.41 | 7.43 | 7.21 | 7.24 | 7.24 | -3.08% | 6,967,683 |
| Oct 29, 2025 | 7.57 | 7.80 | 7.42 | 7.47 | 7.47 | -0.93% | 12,865,375 |