Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.00
-0.34 (-5.44%)
Jun 3, 2026, 3:41 PM EDT - Market open
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.20 | 6.22 | 5.97 | 5.99 | - | -5.60% | 6,804,288 |
| Jun 2, 2026 | 6.39 | 6.48 | 6.25 | 6.34 | 6.34 | -2.16% | 8,216,398 |
| Jun 1, 2026 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | 1.25% | 13,210,670 |
| May 29, 2026 | 6.00 | 6.54 | 5.97 | 6.40 | 6.40 | 5.96% | 18,094,445 |
| 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 |
| May 20, 2026 | 5.20 | 5.26 | 5.12 | 5.17 | 5.17 | -1.15% | 9,878,703 |
| May 19, 2026 | 5.36 | 5.38 | 5.14 | 5.23 | 5.23 | -1.32% | 9,650,288 |
| May 18, 2026 | 5.38 | 5.44 | 5.24 | 5.30 | 5.30 | 0.19% | 10,486,307 |
| May 15, 2026 | 5.14 | 5.39 | 5.14 | 5.29 | 5.29 | 2.12% | 10,716,302 |
| May 14, 2026 | 5.26 | 5.32 | 5.15 | 5.18 | 5.18 | -1.52% | 9,102,007 |
| May 13, 2026 | 5.34 | 5.38 | 5.15 | 5.26 | 5.26 | -2.41% | 9,058,704 |
| May 12, 2026 | 5.33 | 5.42 | 5.25 | 5.39 | 5.39 | 1.51% | 15,122,743 |
| May 11, 2026 | 5.65 | 5.70 | 5.23 | 5.31 | 5.31 | -6.68% | 11,765,653 |
| May 8, 2026 | 5.63 | 5.81 | 5.33 | 5.69 | 5.69 | 0.53% | 16,939,536 |
| May 7, 2026 | 5.90 | 6.04 | 5.25 | 5.66 | 5.66 | 8.85% | 39,759,591 |
| May 6, 2026 | 5.17 | 5.31 | 5.14 | 5.20 | 5.20 | 0.78% | 15,704,220 |
| May 5, 2026 | 5.18 | 5.27 | 5.07 | 5.16 | 5.16 | 0.39% | 10,530,015 |
| May 4, 2026 | 5.32 | 5.33 | 5.09 | 5.14 | 5.14 | -4.10% | 14,633,557 |
| May 1, 2026 | 5.45 | 5.48 | 5.25 | 5.36 | 5.36 | -1.65% | 12,071,256 |
| Apr 30, 2026 | 5.50 | 5.59 | 5.34 | 5.45 | 5.45 | -2.15% | 11,206,715 |
| Apr 29, 2026 | 5.26 | 5.62 | 5.22 | 5.57 | 5.57 | 5.89% | 10,658,450 |
| Apr 28, 2026 | 5.26 | 5.37 | 5.19 | 5.26 | 5.26 | -0.94% | 7,737,287 |
| Apr 27, 2026 | 5.46 | 5.54 | 5.23 | 5.31 | 5.31 | 2.51% | 18,951,816 |
| Apr 24, 2026 | 4.99 | 5.29 | 4.96 | 5.18 | 5.18 | 4.65% | 10,120,177 |
| Apr 23, 2026 | 5.00 | 5.10 | 4.90 | 4.95 | 4.95 | -1.39% | 6,835,587 |
| Apr 22, 2026 | 5.04 | 5.12 | 4.92 | 5.02 | 5.02 | 0.40% | 7,238,754 |
| Apr 21, 2026 | 5.23 | 5.27 | 4.89 | 5.00 | 5.00 | -3.47% | 10,654,147 |
| Apr 20, 2026 | 5.06 | 5.27 | 5.01 | 5.18 | 5.18 | 1.57% | 15,547,064 |
| Apr 17, 2026 | 5.10 | 5.17 | 4.97 | 5.10 | 5.10 | 1.39% | 14,282,166 |
| Apr 16, 2026 | 4.97 | 5.16 | 4.92 | 5.03 | 5.03 | 3.50% | 13,768,742 |
| Apr 15, 2026 | 4.82 | 5.13 | 4.79 | 4.86 | 4.86 | 1.89% | 25,685,949 |
| Apr 14, 2026 | 4.79 | 4.90 | 4.73 | 4.77 | 4.77 | 0.85% | 10,865,450 |
| Apr 13, 2026 | 4.56 | 4.78 | 4.44 | 4.73 | 4.73 | 2.38% | 12,690,291 |
| Apr 10, 2026 | 4.72 | 4.76 | 4.57 | 4.62 | 4.62 | -2.53% | 6,878,573 |
| Apr 9, 2026 | 4.61 | 4.77 | 4.58 | 4.74 | 4.74 | 2.16% | 7,363,935 |
| Apr 8, 2026 | 4.98 | 5.04 | 4.62 | 4.64 | 4.64 | -3.53% | 10,672,738 |
| Apr 7, 2026 | 4.58 | 4.85 | 4.56 | 4.81 | 4.81 | 3.44% | 11,427,443 |
| Apr 6, 2026 | 4.55 | 4.84 | 4.54 | 4.65 | 4.65 | 1.53% | 11,362,663 |
| Apr 2, 2026 | 4.25 | 4.63 | 4.21 | 4.58 | 4.58 | 6.51% | 10,951,317 |
| Apr 1, 2026 | 4.35 | 4.49 | 4.29 | 4.30 | 4.30 | 0.23% | 14,255,553 |
| Mar 31, 2026 | 4.04 | 4.42 | 4.03 | 4.29 | 4.29 | 7.25% | 29,662,932 |
| Mar 30, 2026 | 4.56 | 4.84 | 3.93 | 4.00 | 4.00 | -9.71% | 36,204,977 |
| Mar 27, 2026 | 4.01 | 4.75 | 3.90 | 4.43 | 4.43 | 8.85% | 38,079,999 |
| Mar 26, 2026 | 4.03 | 4.13 | 3.95 | 4.07 | 4.07 | -0.49% | 9,496,927 |
| Mar 25, 2026 | 4.17 | 4.23 | 3.99 | 4.09 | 4.09 | -0.49% | 6,779,717 |
| Mar 24, 2026 | 3.87 | 4.26 | 3.84 | 4.11 | 4.11 | 4.58% | 12,849,756 |