Peloton Interactive, Inc. (BIT:1PTON)
Italy
· Delayed Price · Currency is EUR 6.97
0.00 (0.00%)
At close: Sep 26, 2025
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 3.16% | - |
| Sep 25, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 7.10% | - |
| Sep 24, 2025 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | -4.00% | - |
| Sep 23, 2025 | 7.12 | 7.12 | 7.12 | 6.97 | 6.97 | 1.47% | 274 |
| Sep 22, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -3.36% | - |
| Sep 19, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 4.38% | - |
| Sep 18, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -0.23% | - |
| Sep 17, 2025 | 6.85 | 6.85 | 6.85 | 6.82 | 6.82 | 3.87% | 270 |
| Sep 16, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | -3.50% | 270 |
| Sep 15, 2025 | 6.45 | 6.45 | 6.45 | 6.81 | 6.81 | 4.84% | 10 |
| Sep 12, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -0.69% | - |
| Sep 11, 2025 | 6.71 | 6.71 | 6.54 | 6.54 | 6.54 | -2.42% | 718 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.29% | - |
| Sep 9, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.12% | - |
| Sep 8, 2025 | 6.70 | 6.70 | 6.70 | 6.85 | 6.85 | -0.23% | 150 |
| Sep 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.33% | 458 |
| Sep 4, 2025 | 6.62 | 6.62 | 6.62 | 6.89 | 6.89 | 7.14% | 15 |
| Sep 3, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 3.29% | - |
| Sep 2, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.94% | - |
| Sep 1, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.43% | - |
| Aug 29, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.52% | - |
| Aug 28, 2025 | 6.64 | 6.64 | 6.64 | 6.54 | 6.54 | -1.49% | 292 |
| Aug 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.62% | - |
| Aug 26, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.44% | - |
| Aug 25, 2025 | 6.78 | 6.78 | 6.78 | 6.63 | 6.63 | -3.17% | 150 |
| Aug 22, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 3.04% | - |
| Aug 21, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.61% | - |
| Aug 20, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -4.56% | - |
| Aug 19, 2025 | 7.15 | 7.15 | 7.15 | 6.85 | 6.85 | -4.72% | 150 |
| Aug 18, 2025 | 7.24 | 7.24 | 7.24 | 7.19 | 7.19 | -2.00% | 150 |
| Aug 14, 2025 | 7.53 | 7.53 | 7.53 | 7.34 | 7.34 | 2.40% | 107 |
| Aug 13, 2025 | 7.19 | 7.19 | 7.19 | 7.16 | 7.16 | 1.76% | 420 |
| Aug 12, 2025 | 7.10 | 7.10 | 7.10 | 7.04 | 7.04 | -4.43% | 300 |
| Aug 11, 2025 | 6.92 | 7.11 | 6.92 | 7.37 | 7.37 | 14.06% | 564 |
| Aug 8, 2025 | 6.17 | 6.49 | 6.17 | 6.46 | 6.46 | 2.04% | 47 |
| Aug 7, 2025 | 6.29 | 6.80 | 6.29 | 6.33 | 6.33 | 4.27% | 1,400 |
| Aug 6, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.88% | - |
| Aug 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 6.20% | - |
| Aug 4, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -0.23% | - |
| Aug 1, 2025 | 5.71 | 5.71 | 5.71 | 5.68 | 5.68 | -9.12% | 155 |
| Jul 31, 2025 | 6.41 | 6.41 | 6.41 | 6.25 | 6.25 | 1.08% | 45 |
| Jul 30, 2025 | 5.81 | 5.81 | 5.77 | 6.18 | 6.18 | 15.30% | 169 |
| Jul 29, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -1.92% | - |
| Jul 28, 2025 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | -1.51% | - |
| Jul 25, 2025 | 5.74 | 5.74 | 5.74 | 5.55 | 5.55 | -0.84% | 300 |
| Jul 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.93% | - |
| Jul 23, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.31% | - |
| Jul 22, 2025 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.73% | - |
| Jul 21, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -2.27% | - |
| Jul 18, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 1.34% | - |