Peloton Interactive, Inc. (PTON)
NASDAQ: PTON · Real-Time Price · USD
6.42
-0.14 (-2.13%)
At close: Dec 5, 2025, 4:00 PM EST
6.43
+0.01 (0.16%)
After-hours: Dec 5, 2025, 7:59 PM EST
Peloton Interactive Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.56 | 6.69 | 6.38 | 6.42 | 6.42 | -2.13% | 6,190,114 |
| Dec 4, 2025 | 6.68 | 6.80 | 6.48 | 6.56 | 6.56 | -1.65% | 6,216,183 |
| Dec 3, 2025 | 6.47 | 6.70 | 6.37 | 6.67 | 6.67 | 3.41% | 8,441,540 |
| Dec 2, 2025 | 6.70 | 6.70 | 6.42 | 6.45 | 6.45 | -3.15% | 10,775,392 |
| Dec 1, 2025 | 6.58 | 6.84 | 6.58 | 6.66 | 6.66 | -1.91% | 7,149,436 |
| Nov 28, 2025 | 6.71 | 6.87 | 6.68 | 6.79 | 6.79 | 1.04% | 3,251,278 |
| Nov 26, 2025 | 6.74 | 6.84 | 6.70 | 6.72 | 6.72 | -0.30% | 4,884,672 |
| Nov 25, 2025 | 6.61 | 6.87 | 6.45 | 6.74 | 6.74 | 2.12% | 8,968,634 |
| Nov 24, 2025 | 6.45 | 6.69 | 6.45 | 6.60 | 6.60 | 2.33% | 9,513,148 |
| Nov 21, 2025 | 6.32 | 6.64 | 6.29 | 6.45 | 6.45 | 0.94% | 13,680,369 |
| Nov 20, 2025 | 7.04 | 7.04 | 6.36 | 6.39 | 6.39 | -7.12% | 14,403,492 |
| Nov 19, 2025 | 7.11 | 7.20 | 6.85 | 6.88 | 6.88 | -3.23% | 6,909,195 |
| Nov 18, 2025 | 7.00 | 7.23 | 6.94 | 7.11 | 7.11 | -0.42% | 8,162,418 |
| Nov 17, 2025 | 7.41 | 7.42 | 7.07 | 7.14 | 7.14 | -4.55% | 10,158,312 |
| Nov 14, 2025 | 7.13 | 7.60 | 7.12 | 7.48 | 7.48 | 2.33% | 6,749,317 |
| Nov 13, 2025 | 7.40 | 7.64 | 7.23 | 7.31 | 7.31 | -2.01% | 9,285,262 |
| Nov 12, 2025 | 7.55 | 7.69 | 7.20 | 7.46 | 7.46 | -0.13% | 11,396,555 |
| Nov 11, 2025 | 7.43 | 7.69 | 7.43 | 7.47 | 7.47 | 0.40% | 10,500,460 |
| Nov 10, 2025 | 7.72 | 7.92 | 7.41 | 7.44 | 7.44 | -2.87% | 16,579,376 |
| Nov 7, 2025 | 6.80 | 7.73 | 6.62 | 7.66 | 7.66 | 14.16% | 29,802,461 |
| Nov 6, 2025 | 7.06 | 7.08 | 6.52 | 6.71 | 6.71 | -5.89% | 20,763,211 |
| Nov 5, 2025 | 7.10 | 7.49 | 6.97 | 7.13 | 7.13 | 0.85% | 12,164,171 |
| Nov 4, 2025 | 7.07 | 7.15 | 6.96 | 7.07 | 7.07 | -2.75% | 11,370,579 |
| Nov 3, 2025 | 7.32 | 7.32 | 7.07 | 7.27 | 7.27 | 0.14% | 6,834,211 |
| Oct 31, 2025 | 7.22 | 7.40 | 7.16 | 7.26 | 7.26 | 0.28% | 7,672,920 |
| Oct 30, 2025 | 7.41 | 7.43 | 7.21 | 7.24 | 7.24 | -3.08% | 6,967,683 |
| Oct 29, 2025 | 7.57 | 7.80 | 7.42 | 7.47 | 7.47 | -0.93% | 12,865,375 |
| Oct 28, 2025 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.33% | 6,832,729 |
| Oct 27, 2025 | 7.82 | 7.94 | 7.69 | 7.72 | 7.72 | -1.28% | 5,848,701 |
| Oct 24, 2025 | 7.59 | 7.97 | 7.52 | 7.82 | 7.82 | 4.27% | 11,990,045 |
| Oct 23, 2025 | 7.66 | 7.75 | 7.44 | 7.50 | 7.50 | -3.60% | 7,368,836 |
| Oct 22, 2025 | 7.80 | 8.19 | 7.49 | 7.78 | 7.78 | -1.02% | 13,780,112 |
| Oct 21, 2025 | 7.44 | 8.00 | 7.31 | 7.86 | 7.86 | 5.22% | 10,860,307 |
| Oct 20, 2025 | 7.59 | 7.75 | 7.44 | 7.47 | 7.47 | -0.40% | 10,161,486 |
| Oct 17, 2025 | 7.45 | 7.60 | 7.42 | 7.50 | 7.50 | -0.27% | 9,469,154 |
| Oct 16, 2025 | 7.65 | 7.80 | 7.33 | 7.52 | 7.52 | -1.31% | 9,298,686 |
| Oct 15, 2025 | 7.81 | 7.85 | 7.52 | 7.62 | 7.62 | -1.17% | 9,286,246 |
| Oct 14, 2025 | 7.26 | 7.79 | 7.22 | 7.71 | 7.71 | 4.61% | 11,036,566 |
| Oct 13, 2025 | 7.11 | 7.44 | 6.96 | 7.37 | 7.37 | 5.89% | 11,286,708 |
| Oct 10, 2025 | 7.38 | 7.48 | 6.94 | 6.96 | 6.96 | -5.31% | 15,402,343 |
| Oct 9, 2025 | 7.32 | 7.63 | 7.28 | 7.35 | 7.35 | 0.14% | 13,296,925 |
| Oct 8, 2025 | 7.42 | 7.46 | 7.26 | 7.34 | 7.34 | 0.41% | 13,516,593 |
| Oct 7, 2025 | 8.23 | 8.28 | 7.30 | 7.31 | 7.31 | -12.35% | 29,207,315 |
| Oct 6, 2025 | 8.65 | 8.80 | 8.24 | 8.34 | 8.34 | -2.80% | 19,257,331 |
| Oct 3, 2025 | 8.75 | 9.20 | 8.52 | 8.58 | 8.58 | -1.15% | 13,395,440 |
| Oct 2, 2025 | 8.68 | 8.89 | 8.54 | 8.68 | 8.68 | 0.12% | 12,361,151 |
| Oct 1, 2025 | 9.18 | 9.18 | 8.10 | 8.67 | 8.67 | -3.67% | 42,162,495 |
| Sep 30, 2025 | 8.65 | 9.20 | 8.64 | 9.00 | 9.00 | 3.81% | 19,084,818 |
| Sep 29, 2025 | 8.78 | 8.84 | 8.15 | 8.67 | 8.67 | 1.23% | 20,210,881 |
| Sep 26, 2025 | 8.41 | 8.90 | 8.32 | 8.57 | 8.57 | 1.72% | 12,083,902 |