Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.45
+0.06 (0.94%)
At close: Aug 3, 2026, 4:00 PM EDT
6.50
+0.05 (0.78%)
After-hours: Aug 3, 2026, 7:59 PM EDT
Peloton Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 6.50 | 6.64 | 6.39 | 6.45 | 6.45 | 0.94% | 7,456,631 |
| Jul 31, 2026 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | 0.16% | 6,430,336 |
| Jul 30, 2026 | 6.53 | 6.57 | 6.34 | 6.38 | 6.38 | -3.19% | 4,910,717 |
| Jul 29, 2026 | 6.58 | 6.73 | 6.54 | 6.59 | 6.59 | 0.61% | 10,609,648 |
| Jul 28, 2026 | 6.27 | 6.56 | 6.26 | 6.55 | 6.55 | 4.63% | 9,234,727 |
| Jul 27, 2026 | 6.20 | 6.30 | 6.04 | 6.26 | 6.26 | 2.96% | 6,036,898 |
| Jul 24, 2026 | 6.09 | 6.17 | 5.99 | 6.08 | 6.08 | 0.83% | 4,035,042 |
| Jul 23, 2026 | 6.20 | 6.24 | 5.99 | 6.03 | 6.03 | -3.67% | 5,362,587 |
| Jul 22, 2026 | 6.34 | 6.35 | 6.20 | 6.26 | 6.26 | -1.57% | 6,711,765 |
| Jul 21, 2026 | 6.51 | 6.53 | 6.35 | 6.36 | 6.36 | -2.45% | 6,323,881 |
| Jul 20, 2026 | 6.22 | 6.57 | 6.18 | 6.52 | 6.52 | 6.54% | 8,775,388 |
| Jul 17, 2026 | 6.20 | 6.27 | 6.09 | 6.12 | 6.12 | -2.70% | 6,372,084 |
| Jul 16, 2026 | 6.31 | 6.44 | 6.24 | 6.29 | 6.29 | -0.63% | 8,600,292 |
| Jul 15, 2026 | 6.25 | 6.42 | 6.20 | 6.33 | 6.33 | 2.76% | 8,183,212 |
| Jul 14, 2026 | 6.04 | 6.25 | 5.99 | 6.16 | 6.16 | 1.32% | 7,143,163 |
| Jul 13, 2026 | 5.86 | 6.21 | 5.86 | 6.08 | 6.08 | 3.75% | 9,360,099 |
| Jul 10, 2026 | 5.92 | 6.00 | 5.83 | 5.86 | 5.86 | -1.35% | 4,242,052 |
| Jul 9, 2026 | 5.80 | 5.97 | 5.75 | 5.94 | 5.94 | 2.77% | 5,544,461 |
| Jul 8, 2026 | 5.70 | 5.82 | 5.62 | 5.78 | 5.78 | -0.69% | 8,798,339 |
| Jul 7, 2026 | 5.93 | 6.02 | 5.78 | 5.82 | 5.82 | -0.85% | 9,115,285 |
| Jul 6, 2026 | 5.72 | 5.89 | 5.53 | 5.87 | 5.87 | 2.09% | 11,429,455 |
| Jul 2, 2026 | 5.93 | 5.97 | 5.69 | 5.75 | 5.75 | -2.54% | 9,515,639 |
| Jul 1, 2026 | 5.91 | 6.02 | 5.88 | 5.90 | 5.90 | -0.17% | 7,634,623 |
| Jun 30, 2026 | 5.74 | 5.94 | 5.70 | 5.91 | 5.91 | 2.43% | 7,942,537 |
| Jun 29, 2026 | 5.79 | 5.87 | 5.60 | 5.77 | 5.77 | 0.87% | 9,176,647 |
| Jun 26, 2026 | 5.67 | 5.85 | 5.63 | 5.72 | 5.72 | 0.18% | 15,223,112 |
| Jun 25, 2026 | 5.74 | 5.90 | 5.69 | 5.71 | 5.71 | -0.35% | 7,247,806 |
| Jun 24, 2026 | 5.43 | 5.88 | 5.42 | 5.73 | 5.73 | 5.33% | 11,449,430 |
| Jun 23, 2026 | 5.34 | 5.50 | 5.29 | 5.44 | 5.44 | 0.18% | 8,339,028 |
| Jun 22, 2026 | 5.62 | 5.67 | 5.42 | 5.43 | 5.43 | -5.89% | 11,551,793 |
| Jun 18, 2026 | 5.62 | 5.79 | 5.57 | 5.77 | 5.77 | 4.34% | 13,541,911 |
| Jun 17, 2026 | 5.72 | 5.89 | 5.51 | 5.53 | 5.53 | -3.32% | 8,899,548 |
| Jun 16, 2026 | 5.78 | 5.99 | 5.71 | 5.72 | 5.72 | -1.38% | 9,420,967 |
| Jun 15, 2026 | 5.68 | 5.83 | 5.52 | 5.80 | 5.80 | 4.50% | 8,219,388 |
| Jun 12, 2026 | 5.65 | 5.68 | 5.46 | 5.55 | 5.55 | -1.77% | 9,248,039 |
| Jun 11, 2026 | 5.62 | 5.69 | 5.48 | 5.65 | 5.65 | 1.07% | 5,951,685 |
| Jun 10, 2026 | 5.52 | 5.67 | 5.46 | 5.59 | 5.59 | 0.36% | 6,964,673 |
| Jun 9, 2026 | 5.69 | 5.87 | 5.45 | 5.57 | 5.57 | -1.59% | 11,279,386 |
| Jun 8, 2026 | 5.80 | 5.89 | 5.63 | 5.66 | 5.66 | -1.91% | 12,025,611 |
| Jun 5, 2026 | 6.14 | 6.17 | 5.76 | 5.77 | 5.77 | -6.48% | 13,147,369 |
| Jun 4, 2026 | 6.05 | 6.30 | 6.02 | 6.17 | 6.17 | 2.83% | 8,690,184 |
| Jun 3, 2026 | 6.20 | 6.22 | 5.96 | 6.00 | 6.00 | -5.36% | 10,161,872 |
| Jun 2, 2026 | 6.39 | 6.48 | 6.25 | 6.34 | 6.34 | -2.16% | 8,228,030 |
| Jun 1, 2026 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | 1.25% | 13,359,071 |
| May 29, 2026 | 6.00 | 6.54 | 5.97 | 6.40 | 6.40 | 5.96% | 18,097,005 |
| May 28, 2026 | 5.93 | 6.14 | 5.84 | 6.04 | 6.04 | 1.00% | 14,690,918 |
| May 27, 2026 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | 3.64% | 17,905,899 |
| May 26, 2026 | 5.62 | 5.79 | 5.61 | 5.77 | 5.77 | 1.05% | 85,602,105 |
| May 22, 2026 | 5.38 | 5.79 | 5.38 | 5.71 | 5.71 | 10.23% | 34,904,214 |
| May 21, 2026 | 5.09 | 5.21 | 4.89 | 5.18 | 5.18 | 0.19% | 13,180,992 |