Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.11
+0.03 (0.49%)
Jul 14, 2026, 1:37 PM EDT - Market open
Peloton Interactive Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.04 | 6.20 | 5.99 | 6.11 | - | 0.49% | 2,551,084 |
| Jul 13, 2026 | 5.86 | 6.21 | 5.86 | 6.08 | 6.08 | 3.75% | 9,356,739 |
| Jul 10, 2026 | 5.92 | 6.00 | 5.83 | 5.86 | 5.86 | -1.35% | 4,240,106 |
| Jul 9, 2026 | 5.80 | 5.97 | 5.75 | 5.94 | 5.94 | 2.77% | 5,264,773 |
| Jul 8, 2026 | 5.70 | 5.82 | 5.62 | 5.78 | 5.78 | -0.69% | 8,794,755 |
| Jul 7, 2026 | 5.93 | 6.02 | 5.78 | 5.82 | 5.82 | -0.85% | 9,115,247 |
| 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 |
| Jun 10, 2026 | 5.52 | 5.67 | 5.46 | 5.59 | 5.59 | 0.36% | 6,964,673 |
| Jun 9, 2026 | 5.69 | 5.87 | 5.45 | 5.57 | 5.57 | -1.59% | 11,279,386 |
| Jun 8, 2026 | 5.80 | 5.89 | 5.63 | 5.66 | 5.66 | -1.91% | 12,025,611 |
| Jun 5, 2026 | 6.14 | 6.17 | 5.76 | 5.77 | 5.77 | -6.48% | 13,147,369 |
| Jun 4, 2026 | 6.05 | 6.30 | 6.02 | 6.17 | 6.17 | 2.83% | 8,690,184 |
| Jun 3, 2026 | 6.20 | 6.22 | 5.96 | 6.00 | 6.00 | -5.36% | 10,161,872 |
| Jun 2, 2026 | 6.39 | 6.48 | 6.25 | 6.34 | 6.34 | -2.16% | 8,228,030 |
| Jun 1, 2026 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | 1.25% | 13,359,071 |
| May 29, 2026 | 6.00 | 6.54 | 5.97 | 6.40 | 6.40 | 5.96% | 18,097,005 |
| 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 |