Peloton Interactive, Inc. PTON
5.70 USD +0.17 (+3.07%)
Regular-session close
5.70 0.00 -0.01%
After hours · Nov 13, 6:02 PM ET
5.63 Day range 5.80
3.71 52-week range 7.48
- YTD
- -7.47%
- 1 year
- -22.02%
PTON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.67 | 5.80 | 5.63 | 5.70 | +0.17 | +3.07% | 8,387,293 |
| Nov 12, 2026 | 5.66 | 5.72 | 5.52 | 5.53 | -0.19 | -3.32% | 9,681,100 |
| Nov 11, 2026 | 5.86 | 5.88 | 5.68 | 5.72 | -0.09 | -1.55% | 7,655,500 |
| Nov 10, 2026 | 5.89 | 5.91 | 5.66 | 5.81 | -0.14 | -2.35% | 5,977,500 |
| Nov 9, 2026 | 5.71 | 6.00 | 5.60 | 5.95 | +0.34 | +6.06% | 20,483,900 |
| Nov 6, 2026 | 5.66 | 5.90 | 5.61 | 5.61 | -0.05 | -0.88% | 13,151,500 |
| Nov 5, 2026 | 5.98 | 5.98 | 5.24 | 5.66 | +0.20 | +3.66% | 18,220,600 |
| Nov 4, 2026 | 5.45 | 5.65 | 5.42 | 5.46 | +0.15 | +2.82% | 18,638,300 |
| Nov 3, 2026 | 5.33 | 5.38 | 5.21 | 5.31 | +0.01 | +0.19% | 7,929,400 |
| Nov 2, 2026 | 5.14 | 5.36 | 5.11 | 5.30 | +0.18 | +3.52% | 7,636,600 |
| Oct 30, 2026 | 5.29 | 5.29 | 5.08 | 5.12 | -0.16 | -3.03% | 5,449,100 |
| Oct 29, 2026 | 5.27 | 5.36 | 5.22 | 5.28 | +0.01 | +0.19% | 5,121,900 |
| Oct 28, 2026 | 5.22 | 5.29 | 5.22 | 5.27 | -0.03 | -0.57% | 4,746,300 |
| Oct 27, 2026 | 5.27 | 5.35 | 5.22 | 5.30 | +0.05 | +0.95% | 6,394,400 |
| Oct 26, 2026 | 5.29 | 5.36 | 5.23 | 5.25 | -0.12 | -2.23% | 5,737,400 |
| Oct 23, 2026 | 5.38 | 5.43 | 5.21 | 5.37 | -0.09 | -1.65% | 6,100,400 |
| Oct 22, 2026 | 5.24 | 5.46 | 5.23 | 5.46 | +0.22 | +4.20% | 8,261,500 |
| Oct 21, 2026 | 5.47 | 5.47 | 5.24 | 5.24 | -0.21 | -3.85% | 4,382,100 |
| Oct 20, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | +0.22 | +4.21% | 7,326,900 |
| Oct 19, 2026 | 5.30 | 5.30 | 5.14 | 5.23 | +0.01 | +0.19% | 6,304,000 |
| Oct 16, 2026 | 5.36 | 5.42 | 5.18 | 5.22 | -0.11 | -2.06% | 9,415,200 |
| Oct 15, 2026 | 5.11 | 5.38 | 5.03 | 5.33 | +0.27 | +5.34% | 14,007,700 |
| Oct 14, 2026 | 5.16 | 5.16 | 4.97 | 5.06 | -0.16 | -3.07% | 7,928,500 |
| Oct 13, 2026 | 5.10 | 5.24 | 5.04 | 5.22 | +0.08 | +1.56% | 9,513,700 |
| Oct 12, 2026 | 5.15 | 5.20 | 5.05 | 5.14 | +0.02 | +0.39% | 7,010,400 |
| Oct 9, 2026 | 4.92 | 5.13 | 4.86 | 5.12 | +0.20 | +4.07% | 7,047,100 |
| Oct 8, 2026 | 4.80 | 4.93 | 4.80 | 4.92 | +0.07 | +1.44% | 11,369,500 |
| Oct 7, 2026 | 4.84 | 4.90 | 4.75 | 4.85 | -0.02 | -0.41% | 8,375,900 |
| Oct 6, 2026 | 5.06 | 5.07 | 4.86 | 4.87 | -0.14 | -2.79% | 5,937,100 |
| Oct 5, 2026 | 4.92 | 5.06 | 4.87 | 5.01 | +0.09 | +1.83% | 8,413,100 |
| Oct 2, 2026 | 5.05 | 5.05 | 4.88 | 4.92 | -0.05 | -1.01% | 8,160,000 |
| Oct 1, 2026 | 4.98 | 5.09 | 4.89 | 4.97 | -0.02 | -0.40% | 8,479,800 |
| Sep 30, 2026 | 5.01 | 5.07 | 4.97 | 4.99 | -0.05 | -0.99% | 6,654,800 |
| Sep 29, 2026 | 4.83 | 5.09 | 4.76 | 5.04 | +0.24 | +5.00% | 13,767,100 |
| Sep 28, 2026 | 4.88 | 4.89 | 4.75 | 4.80 | -0.12 | -2.44% | 9,019,400 |
| Sep 25, 2026 | 4.79 | 4.98 | 4.77 | 4.92 | +0.13 | +2.71% | 6,701,600 |
| Sep 24, 2026 | 4.81 | 4.82 | 4.69 | 4.79 | -0.01 | -0.21% | 6,701,300 |
| Sep 23, 2026 | 5.02 | 5.03 | 4.79 | 4.80 | -0.22 | -4.38% | 11,289,100 |
| Sep 22, 2026 | 5.09 | 5.28 | 4.91 | 5.02 | +0.07 | +1.41% | 19,349,200 |
| Sep 21, 2026 | 4.93 | 4.97 | 4.86 | 4.95 | -0.02 | -0.40% | 8,624,400 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.85 | 4.97 | +0.07 | +1.43% | 11,819,800 |
| Sep 17, 2026 | 4.90 | 4.93 | 4.81 | 4.90 | +0.06 | +1.24% | 5,995,900 |
| Sep 16, 2026 | 4.86 | 4.91 | 4.78 | 4.84 | -0.01 | -0.21% | 6,931,600 |
| Sep 15, 2026 | 4.91 | 4.95 | 4.80 | 4.85 | -0.09 | -1.82% | 7,234,400 |
| Sep 14, 2026 | 4.95 | 5.00 | 4.91 | 4.94 | -0.01 | -0.20% | 5,226,500 |
| Sep 11, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | +0.03 | +0.61% | 4,752,800 |
| Sep 10, 2026 | 5.05 | 5.06 | 4.91 | 4.92 | -0.14 | -2.77% | 13,043,400 |
| Sep 9, 2026 | 5.00 | 5.17 | 4.99 | 5.06 | +0.02 | +0.40% | 18,891,500 |
| Sep 8, 2026 | 5.16 | 5.26 | 5.01 | 5.04 | -0.36 | -6.67% | 13,286,600 |
| Sep 4, 2026 | 5.32 | 5.41 | 5.28 | 5.40 | +0.02 | +0.37% | 5,776,300 |
| Sep 3, 2026 | 5.35 | 5.45 | 5.30 | 5.38 | +0.05 | +0.94% | 9,748,000 |
| Sep 2, 2026 | 5.10 | 5.34 | 5.09 | 5.33 | +0.24 | +4.72% | 8,064,200 |
| Sep 1, 2026 | 5.30 | 5.32 | 5.08 | 5.09 | -0.27 | -5.04% | 9,230,600 |
| Aug 31, 2026 | 5.45 | 5.49 | 5.34 | 5.36 | -0.09 | -1.65% | 6,651,300 |
| Aug 28, 2026 | 5.31 | 5.58 | 5.31 | 5.45 | +0.15 | +2.83% | 6,344,500 |
| Aug 27, 2026 | 5.34 | 5.41 | 5.28 | 5.30 | -0.06 | -1.12% | 5,758,000 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.30 | 5.36 | -0.02 | -0.37% | 5,199,200 |
| Aug 25, 2026 | 5.36 | 5.47 | 5.35 | 5.38 | +0.02 | +0.37% | 4,690,400 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.35 | 5.36 | -0.05 | -0.92% | 5,819,500 |
| Aug 21, 2026 | 5.60 | 5.60 | 5.40 | 5.41 | -0.17 | -3.05% | 4,209,200 |
| Aug 20, 2026 | 5.43 | 5.59 | 5.40 | 5.58 | +0.11 | +2.01% | 5,094,000 |
| Aug 19, 2026 | 5.32 | 5.49 | 5.32 | 5.47 | +0.16 | +3.01% | 7,878,700 |
| Aug 18, 2026 | 5.21 | 5.37 | 5.21 | 5.31 | +0.02 | +0.38% | 8,565,700 |
| Aug 17, 2026 | 5.50 | 5.54 | 5.28 | 5.29 | -0.34 | -6.04% | 9,676,100 |
| Aug 14, 2026 | 5.58 | 5.72 | 5.56 | 5.63 | +0.07 | +1.26% | 3,984,700 |
65 days, newest first. Daily bars as drawn on the PTON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.