Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
5.41
-0.17 (-3.05%)
At close: Aug 21, 2026, 4:00 PM EDT
5.40
-0.01 (-0.18%)
Pre-market: Aug 24, 2026, 7:24 AM EDT
Peloton Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | -3.05% | 4,205,238 |
| Aug 20, 2026 | 5.43 | 5.59 | 5.40 | 5.58 | 5.58 | 2.01% | 5,093,296 |
| Aug 19, 2026 | 5.32 | 5.49 | 5.32 | 5.47 | 5.47 | 3.01% | 7,876,988 |
| Aug 18, 2026 | 5.21 | 5.37 | 5.21 | 5.31 | 5.31 | 0.38% | 8,564,350 |
| Aug 17, 2026 | 5.50 | 5.54 | 5.28 | 5.29 | 5.29 | -6.04% | 9,652,230 |
| Aug 14, 2026 | 5.58 | 5.72 | 5.56 | 5.63 | 5.63 | 1.26% | 3,982,312 |
| Aug 13, 2026 | 5.40 | 5.57 | 5.37 | 5.56 | 5.56 | 2.58% | 7,965,983 |
| Aug 12, 2026 | 5.55 | 5.60 | 5.40 | 5.42 | 5.42 | -3.21% | 6,110,215 |
| Aug 11, 2026 | 5.46 | 5.66 | 5.45 | 5.60 | 5.60 | 1.63% | 7,455,606 |
| Aug 10, 2026 | 5.69 | 5.78 | 5.41 | 5.51 | 5.51 | -2.99% | 10,879,232 |
| 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 |
| 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 |