Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.03
-0.37 (-6.85%)
At close: Apr 4, 2025, 4:00 PM
4.992
-0.040 (-0.76%)
After-hours: Apr 4, 2025, 7:58 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 5.02 | 5.29 | 4.63 | 5.03 | 5.03 | -6.85% | 18,723,522 |
| Apr 3, 2025 | 5.84 | 5.89 | 5.30 | 5.40 | 5.40 | -14.42% | 19,080,200 |
| Apr 2, 2025 | 6.04 | 6.55 | 5.99 | 6.31 | 6.31 | 1.45% | 11,278,800 |
| Apr 1, 2025 | 6.26 | 6.38 | 6.13 | 6.22 | 6.22 | -1.58% | 9,159,428 |
| Mar 31, 2025 | 6.08 | 6.52 | 5.96 | 6.32 | 6.32 | 0.32% | 9,793,606 |
| Mar 28, 2025 | 6.68 | 6.74 | 6.20 | 6.30 | 6.30 | -6.94% | 12,379,200 |
| Mar 27, 2025 | 6.81 | 7.13 | 6.73 | 6.77 | 6.77 | -2.59% | 7,917,724 |
| Mar 26, 2025 | 7.28 | 7.28 | 6.85 | 6.95 | 6.95 | -4.66% | 10,748,046 |
| Mar 25, 2025 | 7.29 | 7.38 | 7.15 | 7.29 | 7.29 | -0.41% | 9,921,400 |
| Mar 24, 2025 | 7.16 | 7.34 | 7.09 | 7.32 | 7.32 | 5.17% | 13,282,727 |
| Mar 21, 2025 | 6.30 | 7.04 | 6.28 | 6.96 | 6.96 | 6.75% | 25,942,035 |
| Mar 20, 2025 | 6.33 | 6.66 | 6.27 | 6.52 | 6.52 | - | 11,847,832 |
| Mar 19, 2025 | 6.41 | 6.88 | 6.36 | 6.52 | 6.52 | 0.93% | 12,319,200 |
| Mar 18, 2025 | 6.47 | 6.68 | 6.21 | 6.46 | 6.46 | -1.97% | 16,260,000 |
| Mar 17, 2025 | 7.03 | 7.03 | 6.45 | 6.59 | 6.59 | -6.52% | 14,617,322 |
| Mar 14, 2025 | 6.59 | 7.08 | 6.45 | 7.05 | 7.05 | 16.14% | 31,049,600 |
| Mar 13, 2025 | 6.11 | 6.11 | 5.77 | 6.07 | 6.07 | -0.49% | 11,367,800 |
| Mar 12, 2025 | 5.95 | 6.20 | 5.81 | 6.10 | 6.10 | 6.27% | 16,968,200 |
| Mar 11, 2025 | 5.62 | 5.94 | 5.56 | 5.74 | 5.74 | 2.14% | 15,880,813 |
| Mar 10, 2025 | 6.02 | 6.12 | 5.55 | 5.62 | 5.62 | -9.50% | 17,532,900 |
| Mar 7, 2025 | 6.28 | 6.40 | 5.85 | 6.21 | 6.21 | -1.90% | 22,445,944 |
| Mar 6, 2025 | 6.68 | 6.72 | 6.30 | 6.33 | 6.33 | -8.13% | 15,582,500 |
| Mar 5, 2025 | 6.99 | 7.05 | 6.73 | 6.89 | 6.89 | -0.86% | 16,804,800 |
| Mar 4, 2025 | 6.83 | 7.10 | 6.57 | 6.95 | 6.95 | -1.14% | 15,130,522 |
| Mar 3, 2025 | 7.59 | 7.74 | 7.00 | 7.03 | 7.03 | -6.64% | 12,999,900 |
| Feb 28, 2025 | 7.41 | 7.67 | 7.38 | 7.53 | 7.53 | 1.35% | 12,536,500 |
| Feb 27, 2025 | 7.90 | 8.06 | 7.41 | 7.43 | 7.43 | -5.71% | 13,512,000 |
| Feb 26, 2025 | 8.56 | 8.69 | 7.85 | 7.88 | 7.88 | -6.75% | 16,047,800 |
| Feb 25, 2025 | 8.66 | 8.70 | 7.99 | 8.45 | 8.45 | -3.54% | 11,716,733 |
| Feb 24, 2025 | 8.56 | 8.79 | 8.23 | 8.76 | 8.76 | 2.34% | 9,486,318 |
| Feb 21, 2025 | 9.09 | 9.10 | 8.45 | 8.56 | 8.56 | -5.41% | 16,901,100 |
| Feb 20, 2025 | 9.64 | 9.65 | 8.98 | 9.05 | 9.05 | -7.56% | 11,052,944 |
| Feb 19, 2025 | 9.49 | 10.02 | 9.40 | 9.79 | 9.79 | 1.66% | 12,465,600 |
| Feb 18, 2025 | 9.65 | 9.80 | 9.44 | 9.63 | 9.63 | -1.43% | 17,352,840 |
| Feb 14, 2025 | 10.10 | 10.25 | 9.36 | 9.77 | 9.77 | -3.74% | 36,048,708 |
| Feb 13, 2025 | 9.15 | 10.22 | 9.04 | 10.15 | 10.15 | 10.57% | 26,336,449 |
| Feb 12, 2025 | 8.58 | 9.32 | 8.54 | 9.18 | 9.18 | 5.03% | 13,247,729 |
| Feb 11, 2025 | 8.65 | 8.95 | 8.58 | 8.74 | 8.74 | 1.98% | 12,651,500 |
| Feb 10, 2025 | 8.55 | 9.19 | 8.49 | 8.57 | 8.57 | 2.39% | 23,317,543 |
| Feb 7, 2025 | 8.66 | 8.83 | 8.23 | 8.37 | 8.37 | -1.41% | 25,339,929 |
| Feb 6, 2025 | 8.91 | 9.76 | 8.20 | 8.49 | 8.49 | 12.01% | 65,068,515 |
| Feb 5, 2025 | 7.32 | 7.71 | 7.31 | 7.58 | 7.58 | 3.69% | 13,817,774 |
| Feb 4, 2025 | 7.29 | 7.44 | 7.19 | 7.31 | 7.31 | -0.14% | 8,356,000 |
| Feb 3, 2025 | 7.53 | 7.58 | 7.20 | 7.32 | 7.32 | -5.55% | 18,199,046 |
| Jan 31, 2025 | 8.18 | 8.34 | 7.67 | 7.75 | 7.75 | -3.97% | 10,342,312 |
| Jan 30, 2025 | 8.15 | 8.25 | 7.95 | 8.07 | 8.07 | 0.25% | 7,529,429 |
| Jan 29, 2025 | 8.30 | 8.39 | 7.80 | 8.05 | 8.05 | -3.25% | 15,741,900 |
| Jan 28, 2025 | 8.22 | 8.45 | 8.07 | 8.32 | 8.32 | 1.22% | 6,174,800 |
| Jan 27, 2025 | 8.21 | 8.56 | 8.13 | 8.22 | 8.22 | -2.14% | 8,144,514 |
| Jan 24, 2025 | 8.46 | 8.84 | 8.34 | 8.40 | 8.40 | -0.59% | 9,143,200 |