Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.96
-0.39 (-5.31%)
At close: Oct 10, 2025, 4:00 PM EDT
6.98
+0.02 (0.28%)
After-hours: Oct 10, 2025, 7:59 PM EDT
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.38 | 7.48 | 6.94 | 6.96 | 6.96 | -5.31% | 15,212,770 |
| 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 |
| 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 |