Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
4.420
0.00 (0.00%)
Feb 20, 2026, 3:33 PM EST - Market open
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.36 | 4.53 | 4.31 | 4.42 | - | - | 5,620,683 |
| Feb 19, 2026 | 4.27 | 4.44 | 4.20 | 4.42 | 4.42 | 2.31% | 6,150,890 |
| Feb 18, 2026 | 4.19 | 4.38 | 4.17 | 4.32 | 4.32 | 3.10% | 11,113,843 |
| Feb 17, 2026 | 4.18 | 4.28 | 4.08 | 4.19 | 4.19 | -1.41% | 11,708,260 |
| Feb 13, 2026 | 4.29 | 4.37 | 4.21 | 4.25 | 4.25 | 0.47% | 8,745,732 |
| Feb 12, 2026 | 4.33 | 4.40 | 4.13 | 4.23 | 4.23 | -2.08% | 15,985,997 |
| Feb 11, 2026 | 4.40 | 4.50 | 4.20 | 4.32 | 4.32 | -0.69% | 24,726,474 |
| Feb 10, 2026 | 4.29 | 4.59 | 4.28 | 4.35 | 4.35 | -1.14% | 16,206,269 |
| 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 |
| 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 |