Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.72
+0.21 (3.23%)
At close: Jul 10, 2025, 4:00 PM
6.64
-0.08 (-1.19%)
Pre-market: Jul 11, 2025, 8:55 AM EDT

Peloton Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 2025 6.80 6.83 6.04 6.12 6.12 -11.76% 27,444,343
Jun 16, 2025 7.11 7.19 6.82 6.93 6.93 -0.43% 11,447,424
Jun 13, 2025 7.12 7.42 6.86 6.96 6.96 -4.92% 14,307,871
Jun 12, 2025 7.26 7.35 6.99 7.32 7.32 -0.81% 9,959,143
Jun 11, 2025 7.74 7.82 7.28 7.38 7.38 -3.28% 10,770,283
Jun 10, 2025 7.70 7.72 7.41 7.63 7.63 -0.26% 12,652,658
Jun 9, 2025 7.42 7.99 7.40 7.65 7.65 4.79% 18,914,301
Jun 6, 2025 7.01 7.33 6.92 7.30 7.30 5.19% 15,371,303
Jun 5, 2025 7.46 7.46 6.85 6.94 6.94 -7.10% 16,171,259
Jun 4, 2025 6.68 7.56 6.67 7.47 7.47 12.16% 28,168,865
Jun 3, 2025 6.60 6.76 6.46 6.66 6.66 0.91% 12,107,156
Jun 2, 2025 7.04 7.09 6.58 6.60 6.60 -7.04% 16,098,971
May 30, 2025 7.02 7.24 6.92 7.10 7.10 -0.56% 12,771,236
May 29, 2025 7.32 7.40 7.05 7.14 7.14 -0.42% 11,433,532
May 28, 2025 7.57 7.58 7.15 7.17 7.17 -5.28% 12,852,970
May 27, 2025 7.76 7.80 7.43 7.57 7.57 - 14,050,627
May 23, 2025 6.99 7.60 6.92 7.57 7.57 4.99% 20,950,701
May 22, 2025 6.38 7.27 6.35 7.21 7.21 11.61% 21,388,069
May 21, 2025 6.55 6.89 6.45 6.46 6.46 -3.87% 18,482,553
May 20, 2025 6.23 6.81 6.06 6.72 6.72 6.84% 18,542,692
May 19, 2025 6.16 6.41 6.08 6.29 6.29 -0.79% 11,613,800
May 16, 2025 6.32 6.44 6.22 6.34 6.34 0.16% 12,486,983
May 15, 2025 6.50 6.55 6.29 6.33 6.33 -4.38% 9,467,249
May 14, 2025 6.85 6.99 6.59 6.62 6.62 -2.79% 13,184,456
May 13, 2025 6.83 6.99 6.74 6.81 6.81 2.56% 16,795,684
May 12, 2025 6.50 6.84 6.46 6.64 6.64 7.79% 19,316,469
May 9, 2025 6.52 6.52 5.92 6.16 6.16 -5.38% 22,611,161
May 8, 2025 6.30 6.83 5.82 6.51 6.51 -6.73% 36,141,636
May 7, 2025 6.99 7.11 6.91 6.98 6.98 -0.14% 13,541,103
May 6, 2025 6.71 7.01 6.62 6.99 6.99 1.45% 11,872,222
May 5, 2025 6.73 7.14 6.59 6.89 6.89 1.03% 16,940,168
May 2, 2025 7.00 7.03 6.81 6.82 6.82 -0.44% 9,245,346
May 1, 2025 7.02 7.07 6.76 6.85 6.85 -0.58% 8,784,889
Apr 30, 2025 6.65 6.91 6.44 6.89 6.89 -0.58% 10,819,792
Apr 29, 2025 6.55 7.03 6.47 6.93 6.93 5.00% 13,961,356