Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.37
-0.09 (-1.65%)
At close: Oct 23, 2026, 4:00 PM EDT
5.39
+0.02 (0.37%)
After-hours: Oct 23, 2026, 7:42 PM EDT
Peloton Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.38 | 5.44 | 5.21 | 5.37 | 5.37 | -1.65% | 6,105,040 |
| Oct 22, 2026 | 5.24 | 5.46 | 5.23 | 5.46 | 5.46 | 4.20% | 8,259,184 |
| Oct 21, 2026 | 5.47 | 5.47 | 5.24 | 5.24 | 5.24 | -3.85% | 4,379,752 |
| Oct 20, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | 4.21% | 7,326,890 |
| Oct 19, 2026 | 5.30 | 5.30 | 5.14 | 5.23 | 5.23 | 0.19% | 6,304,099 |
| Oct 16, 2026 | 5.36 | 5.42 | 5.18 | 5.22 | 5.22 | -2.06% | 9,416,466 |
| Oct 15, 2026 | 5.11 | 5.38 | 5.03 | 5.33 | 5.33 | 5.34% | 14,008,140 |
| Oct 14, 2026 | 5.16 | 5.16 | 4.97 | 5.06 | 5.06 | -3.07% | 7,928,940 |
| Oct 13, 2026 | 5.10 | 5.24 | 5.04 | 5.22 | 5.22 | 1.56% | 9,515,532 |
| Oct 12, 2026 | 5.15 | 5.20 | 5.05 | 5.14 | 5.14 | 0.39% | 7,010,951 |
| Oct 9, 2026 | 4.92 | 5.13 | 4.87 | 5.12 | 5.12 | 4.07% | 7,051,623 |
| Oct 8, 2026 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | 1.44% | 11,371,665 |
| Oct 7, 2026 | 4.84 | 4.90 | 4.75 | 4.85 | 4.85 | -0.41% | 8,376,446 |
| Oct 6, 2026 | 5.06 | 5.07 | 4.86 | 4.87 | 4.87 | -2.79% | 5,944,673 |
| Oct 5, 2026 | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | 1.83% | 8,413,723 |
| Oct 2, 2026 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -1.01% | 8,160,918 |
| Oct 1, 2026 | 4.98 | 5.09 | 4.89 | 4.97 | 4.97 | -0.40% | 8,480,242 |
| Sep 30, 2026 | 5.01 | 5.07 | 4.97 | 4.99 | 4.99 | -0.99% | 6,654,752 |
| 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 |