Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
7.26
+0.02 (0.28%)
At close: Oct 31, 2025, 4:00 PM EDT
7.28
+0.02 (0.28%)
After-hours: Oct 31, 2025, 7:59 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.22 | 7.40 | 7.16 | 7.26 | 7.26 | 0.28% | 7,657,649 |
| 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 |
| Oct 28, 2025 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.33% | 6,832,729 |
| Oct 27, 2025 | 7.82 | 7.94 | 7.69 | 7.72 | 7.72 | -1.28% | 5,848,701 |
| Oct 24, 2025 | 7.59 | 7.97 | 7.52 | 7.82 | 7.82 | 4.27% | 11,990,045 |
| Oct 23, 2025 | 7.66 | 7.75 | 7.44 | 7.50 | 7.50 | -3.60% | 7,368,836 |
| Oct 22, 2025 | 7.80 | 8.19 | 7.49 | 7.78 | 7.78 | -1.02% | 13,780,112 |
| Oct 21, 2025 | 7.44 | 8.00 | 7.31 | 7.86 | 7.86 | 5.22% | 10,860,307 |
| Oct 20, 2025 | 7.59 | 7.75 | 7.44 | 7.47 | 7.47 | -0.40% | 10,161,486 |
| Oct 17, 2025 | 7.45 | 7.60 | 7.42 | 7.50 | 7.50 | -0.27% | 9,469,154 |
| Oct 16, 2025 | 7.65 | 7.80 | 7.33 | 7.52 | 7.52 | -1.31% | 9,298,686 |
| Oct 15, 2025 | 7.81 | 7.85 | 7.52 | 7.62 | 7.62 | -1.17% | 9,286,246 |
| Oct 14, 2025 | 7.26 | 7.79 | 7.22 | 7.71 | 7.71 | 4.61% | 11,036,566 |
| Oct 13, 2025 | 7.11 | 7.44 | 6.96 | 7.37 | 7.37 | 5.89% | 11,286,708 |
| Oct 10, 2025 | 7.38 | 7.48 | 6.94 | 6.96 | 6.96 | -5.31% | 15,402,343 |
| Oct 9, 2025 | 7.32 | 7.63 | 7.28 | 7.35 | 7.35 | 0.14% | 13,296,925 |
| Oct 8, 2025 | 7.42 | 7.46 | 7.26 | 7.34 | 7.34 | 0.41% | 13,516,593 |
| Oct 7, 2025 | 8.23 | 8.28 | 7.30 | 7.31 | 7.31 | -12.35% | 29,207,315 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.24 | 8.34 | 8.34 | -2.80% | 19,257,331 |
| Oct 3, 2025 | 8.75 | 9.20 | 8.52 | 8.58 | 8.58 | -1.15% | 13,395,440 |
| Oct 2, 2025 | 8.68 | 8.89 | 8.54 | 8.68 | 8.68 | 0.12% | 12,361,151 |
| Oct 1, 2025 | 9.18 | 9.18 | 8.10 | 8.67 | 8.67 | -3.67% | 42,162,495 |
| Sep 30, 2025 | 8.65 | 9.20 | 8.64 | 9.00 | 9.00 | 3.81% | 19,084,818 |
| Sep 29, 2025 | 8.78 | 8.84 | 8.15 | 8.67 | 8.67 | 1.23% | 20,210,881 |
| Sep 26, 2025 | 8.41 | 8.90 | 8.32 | 8.57 | 8.57 | 1.72% | 12,083,902 |
| Sep 25, 2025 | 8.19 | 8.70 | 8.10 | 8.42 | 8.42 | 2.06% | 15,047,203 |
| Sep 24, 2025 | 8.08 | 8.27 | 7.78 | 8.25 | 8.25 | 2.74% | 11,941,122 |
| Sep 23, 2025 | 8.34 | 8.50 | 7.97 | 8.03 | 8.03 | -3.60% | 9,076,731 |
| Sep 22, 2025 | 8.20 | 8.45 | 8.05 | 8.33 | 8.33 | 0.73% | 9,388,188 |
| Sep 19, 2025 | 7.85 | 8.44 | 7.78 | 8.27 | 8.27 | 4.29% | 19,265,454 |
| Sep 18, 2025 | 8.25 | 8.38 | 7.92 | 7.93 | 7.93 | -2.46% | 10,343,142 |
| Sep 17, 2025 | 7.94 | 8.31 | 7.94 | 8.13 | 8.13 | 2.39% | 9,569,749 |
| Sep 16, 2025 | 8.18 | 8.28 | 7.73 | 7.94 | 7.94 | -3.05% | 11,199,240 |
| Sep 15, 2025 | 7.62 | 8.21 | 7.62 | 8.19 | 8.19 | 8.05% | 10,387,590 |
| Sep 12, 2025 | 7.63 | 7.64 | 7.46 | 7.58 | 7.58 | -0.92% | 7,368,328 |
| Sep 11, 2025 | 7.90 | 8.06 | 7.54 | 7.65 | 7.65 | -2.55% | 13,555,090 |
| Sep 10, 2025 | 7.90 | 7.93 | 7.74 | 7.85 | 7.85 | -1.13% | 7,564,168 |
| Sep 9, 2025 | 8.07 | 8.14 | 7.85 | 7.94 | 7.94 | -1.98% | 8,966,066 |
| Sep 8, 2025 | 7.94 | 8.30 | 7.80 | 8.10 | 8.10 | 1.00% | 9,823,408 |
| Sep 5, 2025 | 8.21 | 8.30 | 7.86 | 8.02 | 8.02 | -1.23% | 10,877,252 |
| Sep 4, 2025 | 7.63 | 8.19 | 7.62 | 8.12 | 8.12 | 6.84% | 11,883,482 |
| Sep 3, 2025 | 7.37 | 7.70 | 7.36 | 7.60 | 7.60 | 3.19% | 7,673,142 |
| Sep 2, 2025 | 7.43 | 7.44 | 7.19 | 7.37 | 7.37 | -3.09% | 10,114,706 |
| Aug 29, 2025 | 7.57 | 7.71 | 7.47 | 7.60 | 7.60 | 0.26% | 17,919,595 |
| Aug 28, 2025 | 7.69 | 7.76 | 7.50 | 7.58 | 7.58 | -1.30% | 6,694,266 |
| Aug 27, 2025 | 7.55 | 7.79 | 7.52 | 7.68 | 7.68 | 1.45% | 5,806,685 |
| Aug 26, 2025 | 7.58 | 7.83 | 7.51 | 7.57 | 7.57 | 0.80% | 7,895,017 |
| Aug 25, 2025 | 7.78 | 7.82 | 7.50 | 7.51 | 7.51 | -5.06% | 6,665,569 |
| Aug 22, 2025 | 7.72 | 8.08 | 7.67 | 7.91 | 7.91 | 2.86% | 8,350,836 |