Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
4.920
-0.050 (-1.01%)
At close: Oct 2, 2026, 4:00 PM EDT
4.900
-0.020 (-0.41%)
After-hours: Oct 2, 2026, 7:53 PM EDT
Peloton Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -1.01% | 8,140,832 |
| Oct 1, 2026 | 4.98 | 5.09 | 4.89 | 4.97 | 4.97 | -0.40% | 7,943,246 |
| Sep 30, 2026 | 5.01 | 5.07 | 4.97 | 4.99 | 4.99 | -0.99% | 6,653,290 |
| Sep 29, 2026 | 4.83 | 5.10 | 4.76 | 5.04 | 5.04 | 5.00% | 13,774,841 |
| Sep 28, 2026 | 4.88 | 4.89 | 4.75 | 4.80 | 4.80 | -2.44% | 9,024,515 |
| Sep 25, 2026 | 4.79 | 4.98 | 4.77 | 4.92 | 4.92 | 2.71% | 6,702,050 |
| Sep 24, 2026 | 4.81 | 4.82 | 4.69 | 4.79 | 4.79 | -0.21% | 6,701,380 |
| Sep 23, 2026 | 5.02 | 5.03 | 4.79 | 4.80 | 4.80 | -4.38% | 11,292,632 |
| Sep 22, 2026 | 5.09 | 5.28 | 4.91 | 5.02 | 5.02 | 1.41% | 19,349,224 |
| Sep 21, 2026 | 4.93 | 4.97 | 4.86 | 4.95 | 4.95 | -0.40% | 8,626,188 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.85 | 4.97 | 4.97 | 1.43% | 11,821,062 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.81 | 4.90 | 4.90 | 1.24% | 5,996,365 |
| Sep 16, 2026 | 4.86 | 4.92 | 4.78 | 4.84 | 4.84 | -0.21% | 6,936,358 |
| Sep 15, 2026 | 4.91 | 4.95 | 4.81 | 4.85 | 4.85 | -1.82% | 7,237,229 |
| Sep 14, 2026 | 4.95 | 5.00 | 4.91 | 4.94 | 4.94 | -0.20% | 5,227,303 |
| Sep 11, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | 0.61% | 4,753,873 |
| Sep 10, 2026 | 5.05 | 5.06 | 4.91 | 4.92 | 4.92 | -2.77% | 13,044,451 |
| Sep 9, 2026 | 5.00 | 5.17 | 4.99 | 5.06 | 5.06 | 0.40% | 18,891,973 |
| Sep 8, 2026 | 5.16 | 5.26 | 5.01 | 5.04 | 5.04 | -6.67% | 13,289,858 |
| Sep 4, 2026 | 5.32 | 5.41 | 5.28 | 5.40 | 5.40 | 0.37% | 5,776,769 |
| Sep 3, 2026 | 5.35 | 5.46 | 5.30 | 5.38 | 5.38 | 0.94% | 9,748,290 |
| Sep 2, 2026 | 5.10 | 5.34 | 5.09 | 5.33 | 5.33 | 4.72% | 8,064,681 |
| Sep 1, 2026 | 5.30 | 5.32 | 5.08 | 5.09 | 5.09 | -5.04% | 9,238,809 |
| Aug 31, 2026 | 5.45 | 5.49 | 5.35 | 5.36 | 5.36 | -1.65% | 6,651,371 |
| Aug 28, 2026 | 5.31 | 5.58 | 5.31 | 5.45 | 5.45 | 2.83% | 6,345,717 |
| Aug 27, 2026 | 5.34 | 5.41 | 5.28 | 5.30 | 5.30 | -1.12% | 5,759,536 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.31 | 5.36 | 5.36 | -0.37% | 5,199,222 |
| Aug 25, 2026 | 5.36 | 5.47 | 5.35 | 5.38 | 5.38 | 0.37% | 4,691,500 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.35 | 5.36 | 5.36 | -0.92% | 5,823,229 |
| Aug 21, 2026 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | -3.05% | 4,209,787 |
| Aug 20, 2026 | 5.43 | 5.59 | 5.40 | 5.58 | 5.58 | 2.01% | 5,094,252 |
| Aug 19, 2026 | 5.32 | 5.49 | 5.32 | 5.47 | 5.47 | 3.01% | 7,878,690 |
| Aug 18, 2026 | 5.21 | 5.37 | 5.21 | 5.31 | 5.31 | 0.38% | 8,565,726 |
| Aug 17, 2026 | 5.50 | 5.54 | 5.28 | 5.29 | 5.29 | -6.04% | 9,676,148 |
| Aug 14, 2026 | 5.58 | 5.72 | 5.56 | 5.63 | 5.63 | 1.26% | 3,984,706 |
| Aug 13, 2026 | 5.40 | 5.57 | 5.37 | 5.56 | 5.56 | 2.58% | 8,680,585 |
| Aug 12, 2026 | 5.55 | 5.60 | 5.40 | 5.42 | 5.42 | -3.21% | 6,258,048 |
| Aug 11, 2026 | 5.46 | 5.66 | 5.45 | 5.60 | 5.60 | 1.63% | 8,073,650 |
| Aug 10, 2026 | 5.69 | 5.78 | 5.41 | 5.51 | 5.51 | -2.99% | 10,890,251 |
| Aug 7, 2026 | 5.55 | 5.76 | 5.51 | 5.68 | 5.68 | 3.18% | 12,710,020 |
| Aug 6, 2026 | 5.90 | 6.00 | 5.44 | 5.51 | 5.51 | -15.57% | 31,062,458 |
| Aug 5, 2026 | 6.57 | 6.63 | 6.43 | 6.52 | 6.52 | -1.36% | 10,772,254 |
| Aug 4, 2026 | 6.40 | 6.69 | 6.40 | 6.61 | 6.61 | 2.48% | 11,666,085 |
| Aug 3, 2026 | 6.50 | 6.64 | 6.39 | 6.45 | 6.45 | 0.94% | 7,582,779 |
| Jul 31, 2026 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | 0.16% | 6,434,577 |
| Jul 30, 2026 | 6.53 | 6.57 | 6.34 | 6.38 | 6.38 | -3.19% | 4,911,299 |
| 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 |