Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.29
+0.01 (0.16%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 6.24 | 6.36 | 6.17 | 6.29 | 6.29 | 0.16% | 9,492,984 |
| Apr 24, 2025 | 6.04 | 6.37 | 6.01 | 6.28 | 6.28 | 5.02% | 7,237,794 |
| Apr 23, 2025 | 5.97 | 6.30 | 5.92 | 5.98 | 5.98 | 4.00% | 12,320,573 |
| Apr 22, 2025 | 5.41 | 5.83 | 5.38 | 5.75 | 5.75 | 8.08% | 10,450,338 |
| Apr 21, 2025 | 5.28 | 5.37 | 5.17 | 5.32 | 5.32 | -1.30% | 8,302,970 |
| Apr 17, 2025 | 5.52 | 5.59 | 5.30 | 5.39 | 5.39 | -4.09% | 14,926,415 |
| Apr 16, 2025 | 5.59 | 5.85 | 5.46 | 5.62 | 5.62 | -1.92% | 8,428,305 |
| Apr 15, 2025 | 5.67 | 5.86 | 5.60 | 5.73 | 5.73 | 0.53% | 11,596,385 |
| Apr 14, 2025 | 5.90 | 5.90 | 5.55 | 5.70 | 5.70 | 2.15% | 8,256,325 |
| Apr 11, 2025 | 5.49 | 5.65 | 5.28 | 5.58 | 5.58 | 1.45% | 7,955,354 |
| Apr 10, 2025 | 5.61 | 5.66 | 5.28 | 5.50 | 5.50 | -6.30% | 9,644,597 |
| Apr 9, 2025 | 4.96 | 6.07 | 4.81 | 5.87 | 5.87 | 17.40% | 19,178,416 |
| Apr 8, 2025 | 5.42 | 5.57 | 4.82 | 5.00 | 5.00 | -2.91% | 15,969,754 |
| Apr 7, 2025 | 4.69 | 5.57 | 4.63 | 5.15 | 5.15 | 2.39% | 15,248,976 |
| Apr 4, 2025 | 5.02 | 5.29 | 4.63 | 5.03 | 5.03 | -6.85% | 18,793,138 |
| Apr 3, 2025 | 5.84 | 5.89 | 5.30 | 5.40 | 5.40 | -14.42% | 19,080,180 |
| Apr 2, 2025 | 6.04 | 6.55 | 5.99 | 6.31 | 6.31 | 1.45% | 11,278,771 |
| 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% | 12,379,175 |
| 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% | 9,921,373 |
| 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% | 12,319,181 |
| Mar 18, 2025 | 6.47 | 6.68 | 6.21 | 6.46 | 6.46 | -1.97% | 16,259,960 |
| 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% | 31,049,581 |
| Mar 13, 2025 | 6.11 | 6.11 | 5.77 | 6.07 | 6.07 | -0.49% | 11,367,795 |
| Mar 12, 2025 | 5.95 | 6.20 | 5.81 | 6.10 | 6.10 | 6.27% | 16,968,154 |
| 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% | 17,406,773 |
| 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% | 15,582,452 |
| Mar 5, 2025 | 6.99 | 7.05 | 6.73 | 6.89 | 6.89 | -0.86% | 16,804,774 |
| 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% | 12,999,865 |
| Feb 28, 2025 | 7.41 | 7.67 | 7.38 | 7.53 | 7.53 | 1.35% | 12,536,488 |
| Feb 27, 2025 | 7.90 | 8.06 | 7.41 | 7.43 | 7.43 | -5.71% | 13,511,955 |
| Feb 26, 2025 | 8.56 | 8.69 | 7.85 | 7.88 | 7.88 | -6.75% | 16,047,794 |
| 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% | 16,901,081 |
| 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% | 12,465,597 |
| 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 |