Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
7.58
-0.10 (-1.30%)
Aug 28, 2025, 4:00 PM - Market closed
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 7.72 | 7.95 | 7.61 | 7.69 | 7.69 | -0.52% | 8,797,496 |
| Aug 20, 2025 | 7.71 | 7.75 | 7.37 | 7.73 | 7.73 | -1.40% | 12,552,703 |
| Aug 19, 2025 | 8.37 | 8.38 | 7.80 | 7.84 | 7.84 | -7.22% | 13,328,404 |
| Aug 18, 2025 | 8.52 | 8.74 | 8.32 | 8.45 | 8.45 | -0.82% | 9,869,108 |
| Aug 15, 2025 | 8.55 | 8.63 | 8.35 | 8.52 | 8.52 | 0.35% | 9,384,619 |
| Aug 14, 2025 | 8.49 | 8.88 | 8.41 | 8.49 | 8.49 | -2.64% | 12,950,936 |
| Aug 13, 2025 | 8.25 | 8.74 | 8.21 | 8.72 | 8.72 | 7.13% | 12,719,788 |
| Aug 12, 2025 | 8.38 | 8.42 | 8.02 | 8.14 | 8.14 | -1.33% | 12,065,635 |
| Aug 11, 2025 | 7.91 | 8.64 | 7.91 | 8.25 | 8.25 | 5.23% | 27,922,503 |
| Aug 8, 2025 | 7.49 | 7.93 | 7.21 | 7.84 | 7.84 | 10.27% | 28,313,799 |
| Aug 7, 2025 | 7.42 | 8.03 | 6.84 | 7.11 | 7.11 | 0.57% | 44,364,596 |
| Aug 6, 2025 | 7.08 | 7.28 | 6.94 | 7.07 | 7.07 | -0.56% | 14,012,017 |
| Aug 5, 2025 | 7.00 | 7.28 | 6.87 | 7.11 | 7.11 | 2.16% | 15,070,496 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.53 | 6.96 | 6.96 | 5.45% | 12,940,654 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.45 | 6.60 | 6.60 | -7.56% | 17,364,234 |
| Jul 31, 2025 | 7.34 | 7.36 | 6.98 | 7.14 | 7.14 | -2.72% | 19,000,893 |
| Jul 30, 2025 | 6.82 | 7.48 | 6.59 | 7.34 | 7.34 | 18.77% | 44,271,018 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.10 | 6.18 | 6.18 | -3.13% | 10,308,981 |
| Jul 28, 2025 | 6.53 | 6.53 | 6.30 | 6.38 | 6.38 | -2.74% | 8,047,795 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.44 | 6.56 | 6.56 | 2.02% | 7,540,396 |
| Jul 24, 2025 | 6.65 | 6.71 | 6.42 | 6.43 | 6.43 | -5.02% | 6,675,128 |
| Jul 23, 2025 | 6.52 | 7.16 | 6.52 | 6.77 | 6.77 | 4.31% | 13,533,587 |
| Jul 22, 2025 | 6.20 | 6.67 | 6.17 | 6.49 | 6.49 | 4.85% | 11,253,295 |
| Jul 21, 2025 | 6.31 | 6.38 | 6.16 | 6.19 | 6.19 | -1.59% | 6,420,725 |
| Jul 18, 2025 | 6.39 | 6.41 | 6.23 | 6.29 | 6.29 | 0.16% | 7,579,170 |
| Jul 17, 2025 | 6.40 | 6.47 | 6.12 | 6.28 | 6.28 | -1.64% | 12,888,660 |
| Jul 16, 2025 | 6.45 | 6.50 | 6.32 | 6.39 | 6.39 | -0.85% | 7,954,038 |
| Jul 15, 2025 | 6.45 | 6.58 | 6.37 | 6.44 | 6.44 | - | 8,565,439 |
| Jul 14, 2025 | 6.38 | 6.53 | 6.34 | 6.44 | 6.44 | 0.94% | 8,595,856 |
| Jul 11, 2025 | 6.68 | 6.68 | 6.36 | 6.38 | 6.38 | -5.06% | 7,373,084 |
| Jul 10, 2025 | 6.59 | 6.92 | 6.52 | 6.72 | 6.72 | 3.23% | 10,237,934 |
| Jul 9, 2025 | 6.73 | 6.83 | 6.50 | 6.51 | 6.51 | -2.98% | 8,869,877 |
| Jul 8, 2025 | 6.48 | 6.74 | 6.39 | 6.71 | 6.71 | 4.35% | 9,241,100 |
| Jul 7, 2025 | 6.51 | 6.59 | 6.35 | 6.43 | 6.43 | -3.16% | 17,393,147 |
| Jul 3, 2025 | 6.63 | 6.74 | 6.62 | 6.64 | 6.64 | 0.45% | 4,230,260 |
| Jul 2, 2025 | 6.66 | 6.83 | 6.48 | 6.61 | 6.61 | 0.15% | 10,582,433 |
| Jul 1, 2025 | 6.80 | 6.80 | 6.55 | 6.60 | 6.60 | -4.90% | 10,625,230 |
| Jun 30, 2025 | 6.85 | 6.99 | 6.71 | 6.94 | 6.94 | 2.06% | 11,313,292 |
| Jun 27, 2025 | 6.44 | 7.04 | 6.41 | 6.80 | 6.80 | 6.42% | 23,281,790 |
| Jun 26, 2025 | 6.57 | 6.63 | 6.36 | 6.39 | 6.39 | -2.59% | 8,956,344 |
| Jun 25, 2025 | 6.62 | 6.79 | 6.50 | 6.56 | 6.56 | -0.46% | 11,757,604 |
| Jun 24, 2025 | 6.50 | 6.63 | 6.32 | 6.59 | 6.59 | 3.45% | 10,682,636 |
| Jun 23, 2025 | 6.11 | 6.42 | 6.03 | 6.37 | 6.37 | 3.07% | 12,148,453 |
| Jun 20, 2025 | 6.17 | 6.31 | 6.08 | 6.18 | 6.18 | -0.64% | 13,222,481 |
| Jun 18, 2025 | 6.20 | 6.26 | 6.04 | 6.22 | 6.22 | 1.72% | 15,432,915 |