Dark

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:56 PM EDT

4.96USD-0.601%(-0.03)8,480,243

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 8:30:30 AM EDT

5.04USD+1.408%(+0.07)400

After-hours

Oct 1, 2026 4:35:30 PM EDT

4.97USD+0.202%(+0.01)104,239

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.9800	5.090000	4.8900	4.9700	-0.401%	8,480,243	0.000%
2026-09-30	5.0100	5.065000	4.9700	4.9900	-0.992%	6,654,753	-0.401%
2026-09-29	4.8300	5.095000	4.7600	5.0400	+5.000%	13,774,842	-1.389%
2026-09-28	4.8800	4.889500	4.7500	4.8000	-2.439%	9,024,516	+3.542%
2026-09-25	4.7900	4.980000	4.7700	4.9200	+2.714%	6,702,050	+1.016%
2026-09-24	4.8100	4.820000	4.6900	4.7900	-0.208%	6,701,381	+3.758%
2026-09-23	5.0200	5.030000	4.7900	4.8000	-4.382%	11,292,632	+3.542%
2026-09-22	5.0900	5.280000	4.9100	5.0200	+1.414%	19,349,224	-0.996%
2026-09-21	4.9300	4.965000	4.8600	4.9500	-0.402%	8,626,188	+0.404%
2026-09-18	4.9000	4.990000	4.8500	4.9700	+1.429%	11,821,062	0.000%
2026-09-17	4.9000	4.935000	4.8100	4.9000	+1.240%	5,996,366	+1.429%
2026-09-16	4.8600	4.915000	4.7800	4.8400	-0.206%	6,936,358	+2.686%
2026-09-15	4.9100	4.945000	4.8050	4.8500	-1.822%	7,237,230	+2.474%
2026-09-14	4.9500	5.000000	4.9100	4.9400	-0.202%	5,227,303	+0.607%
2026-09-11	5.0000	5.020000	4.9400	4.9500	+0.610%	4,753,874	+0.404%
2026-09-10	5.0500	5.060000	4.9050	4.9200	-2.767%	13,044,451	+1.016%
2026-09-09	5.0000	5.170000	4.9900	5.0600	+0.397%	18,891,974	-1.779%
2026-09-08	5.1600	5.258000	5.0100	5.0400	-6.667%	13,289,859	-1.389%
2026-09-04	5.3200	5.410000	5.2800	5.4000	+0.372%	5,776,770	-7.963%
2026-09-03	5.3500	5.455000	5.2950	5.3800	+0.938%	9,748,291	-7.621%
2026-09-02	5.1000	5.340000	5.0900	5.3300	+4.715%	8,064,682	-6.754%
2026-09-01	5.3000	5.320000	5.0800	5.0900	-5.037%	9,238,809	-2.358%
2026-08-31	5.4500	5.485000	5.3450	5.3600	-1.651%	6,651,371	-7.276%
2026-08-28	5.3100	5.580000	5.3100	5.4500	+2.830%	6,345,717	-8.807%
2026-08-27	5.3400	5.410000	5.2800	5.3000	-1.119%	5,759,537	-6.226%
2026-08-26	5.3600	5.450000	5.3050	5.3600	-0.372%	5,199,222	-7.276%
2026-08-25	5.3600	5.470000	5.3500	5.3800	+0.373%	4,691,501	-7.621%
2026-08-24	5.4000	5.450000	5.3500	5.3600	-0.924%	5,823,230	-7.276%
2026-08-21	5.6000	5.600000	5.4000	5.4100	-3.047%	4,209,787	-8.133%
2026-08-20	5.4300	5.585000	5.4023	5.5800	+2.011%	5,094,252	-10.932%
2026-08-19	5.3200	5.490000	5.3200	5.4700	+3.013%	7,878,691	-9.141%
2026-08-18	5.2100	5.370000	5.2100	5.3100	+0.378%	8,565,726	-6.403%
2026-08-17	5.5000	5.540000	5.2800	5.2900	-6.039%	9,676,148	-6.049%
2026-08-14	5.5800	5.720000	5.5600	5.6300	+1.259%	3,984,707	-11.723%
2026-08-13	5.4000	5.570000	5.3700	5.5600	+2.583%	8,680,586	-10.612%
2026-08-12	5.5500	5.595000	5.4000	5.4200	-3.214%	6,258,049	-8.303%
2026-08-11	5.4600	5.660000	5.4500	5.6000	+1.633%	8,073,651	-11.250%
2026-08-10	5.6900	5.775000	5.4050	5.5100	-2.993%	10,890,252	-9.800%
2026-08-07	5.5500	5.760000	5.5100	5.6800	+3.179%	12,710,020	-12.500%
2026-08-06	5.9000	6.000000	5.4400	5.5050	-15.567%	31,062,458	-9.718%
2026-08-05	6.5700	6.630000	6.4250	6.5200	-1.362%	10,772,254	-23.773%
2026-08-04	6.4000	6.690000	6.4000	6.6100	+2.481%	11,666,085	-24.811%
2026-08-03	6.5000	6.640000	6.3900	6.4500	+0.939%	7,582,780	-22.946%
2026-07-31	6.3800	6.410000	6.2600	6.3900	+0.157%	6,434,578	-22.222%
2026-07-30	6.5300	6.570000	6.3400	6.3800	-3.187%	4,911,299	-22.100%
2026-07-29	6.5800	6.730000	6.5350	6.5900	+0.611%	10,609,649	-24.583%
2026-07-28	6.2700	6.560000	6.2600	6.5500	+4.633%	9,234,727	-24.122%
2026-07-27	6.2000	6.295000	6.0400	6.2600	+2.961%	6,036,899	-20.607%
2026-07-24	6.0900	6.170000	5.9900	6.0800	+0.829%	4,035,042	-18.257%
2026-07-23	6.2000	6.239700	5.9850	6.0300	-3.674%	5,362,588	-17.579%
2026-07-22	6.3400	6.350000	6.2000	6.2600	-1.572%	6,711,765	-20.607%
2026-07-21	6.5100	6.527500	6.3500	6.3600	-2.454%	6,323,881	-21.855%
2026-07-20	6.2200	6.570000	6.1800	6.5200	+6.536%	8,775,388	-23.773%
2026-07-17	6.2000	6.270000	6.0900	6.1200	-2.703%	6,372,084	-18.791%
2026-07-16	6.3100	6.440000	6.2400	6.2900	-0.632%	8,600,292	-20.986%
2026-07-15	6.2500	6.415000	6.1950	6.3300	+2.760%	8,183,213	-21.485%
2026-07-14	6.0400	6.250000	5.9900	6.1600	+1.316%	6,999,276	-19.318%
2026-07-13	5.8600	6.209900	5.8600	6.0800	+3.754%	9,360,100	-18.257%
2026-07-10	5.9200	5.998900	5.8300	5.8600	-1.347%	4,242,052	-15.188%
2026-07-09	5.8000	5.970000	5.7500	5.9400	+2.768%	5,544,462	-16.330%
2026-07-08	5.7000	5.820000	5.6200	5.7800	-0.687%	8,798,340	-14.014%
2026-07-07	5.9300	6.020000	5.7800	5.8200	-0.852%	9,115,286	-14.605%
2026-07-06	5.7200	5.890000	5.5300	5.8700	+2.087%	11,429,456	-15.332%
2026-07-02	5.9300	5.965000	5.6900	5.7500	-2.542%	9,515,639	-13.565%
2026-07-01	5.9100	6.020000	5.8750	5.9000	-0.169%	7,634,623	-15.763%
2026-06-30	5.7400	5.935000	5.6950	5.9100	+2.426%	7,942,537	-15.905%
2026-06-29	5.7900	5.866300	5.6000	5.7700	+0.874%	9,176,647	-13.865%
2026-06-26	5.6700	5.850000	5.6300	5.7200	+0.175%	15,223,112	-13.112%
2026-06-25	5.7350	5.900000	5.6850	5.7100	-0.349%	7,247,806	-12.960%
2026-06-24	5.4300	5.875000	5.4200	5.7300	+5.331%	11,443,760	-13.264%
2026-06-23	5.3400	5.500000	5.2850	5.4400	+0.184%	8,339,029	-8.640%
2026-06-22	5.6200	5.670000	5.4200	5.4300	-5.893%	11,551,794	-8.471%
2026-06-18	5.6200	5.790000	5.5650	5.7700	+4.340%	13,541,912	-13.865%
2026-06-17	5.7200	5.890000	5.5100	5.5300	-3.322%	8,899,549	-10.127%
2026-06-16	5.7800	5.985000	5.7100	5.7200	-1.379%	9,420,968	-13.112%
2026-06-15	5.6800	5.830000	5.5201	5.8000	+4.505%	8,219,389	-14.310%
2026-06-12	5.6500	5.677100	5.4600	5.5500	-1.770%	9,248,039	-10.450%
2026-06-11	5.6200	5.690000	5.4800	5.6500	+1.073%	5,951,686	-12.035%
2026-06-10	5.5150	5.670000	5.4600	5.5900	+0.359%	6,964,674	-11.091%
2026-06-09	5.6850	5.865000	5.4500	5.5700	-1.590%	11,279,387	-10.772%
2026-06-08	5.8000	5.890000	5.6300	5.6600	-1.906%	12,025,612	-12.191%
2026-06-05	6.1400	6.170000	5.7600	5.7700	-6.483%	13,147,369	-13.865%
2026-06-04	6.0500	6.300000	6.0200	6.1700	+2.833%	8,690,185	-19.449%
2026-06-03	6.2020	6.215000	5.9550	6.0000	-5.363%	10,161,873	-17.167%
2026-06-02	6.3900	6.475000	6.2500	6.3400	-2.160%	8,228,030	-21.609%
2026-06-01	6.3000	6.540000	6.1800	6.4800	+1.250%	13,359,071	-23.302%
2026-05-29	6.0000	6.540000	5.9700	6.4000	+5.960%	18,097,006	-22.344%
2026-05-28	5.9300	6.140000	5.8401	6.0400	+1.003%	14,690,919	-17.715%
2026-05-27	5.7000	6.000000	5.6950	5.9800	+3.640%	17,905,899	-16.890%
2026-05-26	5.6200	5.790000	5.6050	5.7700	+1.051%	85,602,105	-13.865%
2026-05-22	5.3800	5.785000	5.3790	5.7100	+10.232%	34,904,214	-12.960%
2026-05-21	5.0900	5.205000	4.8900	5.1800	+0.193%	13,180,957	-4.054%
2026-05-20	5.1950	5.260000	5.1200	5.1700	-1.147%	9,878,703	-3.868%
2026-05-19	5.3600	5.380000	5.1400	5.2300	-1.321%	9,650,082	-4.971%
2026-05-18	5.3800	5.440000	5.2400	5.3000	+0.189%	10,486,308	-6.226%
2026-05-15	5.1400	5.390000	5.1400	5.2900	+2.124%	10,716,302	-6.049%
2026-05-14	5.2600	5.320000	5.1500	5.1800	-1.521%	9,102,007	-4.054%
2026-05-13	5.3400	5.375000	5.1500	5.2600	-2.412%	9,058,704	-5.513%
2026-05-12	5.3300	5.420000	5.2450	5.3900	+1.507%	15,122,744	-7.792%
2026-05-11	5.6500	5.700000	5.2250	5.3100	-6.678%	11,765,654	-6.403%
2026-05-08	5.6250	5.810000	5.3300	5.6900	+0.530%	16,939,537	-12.654%
2026-05-07	5.8950	6.040000	5.2450	5.6600	+8.846%	39,759,591	-12.191%
2026-05-06	5.1700	5.310000	5.1400	5.2000	+0.775%	15,704,221	-4.423%
2026-05-05	5.1800	5.270000	5.0650	5.1600	+0.389%	10,530,015	-3.682%
2026-05-04	5.3200	5.326800	5.0849	5.1400	-4.104%	14,633,558	-3.307%
2026-05-01	5.4500	5.480000	5.2500	5.3600	-1.651%	12,071,257	-7.276%
2026-04-30	5.5000	5.585000	5.3350	5.4500	-2.154%	11,206,715	-8.807%
2026-04-29	5.2600	5.620000	5.2200	5.5700	+5.894%	10,658,451	-10.772%
2026-04-28	5.2600	5.365000	5.1850	5.2600	-0.942%	7,737,288	-5.513%
2026-04-27	5.4600	5.540000	5.2250	5.3100	+2.510%	18,952,424	-6.403%
2026-04-24	4.9900	5.290000	4.9600	5.1800	+4.646%	10,120,081	-4.054%
2026-04-23	5.0000	5.100000	4.9000	4.9500	-1.394%	6,835,587	+0.404%
2026-04-22	5.0400	5.120000	4.9200	5.0200	+0.400%	7,238,754	-0.996%
2026-04-21	5.2300	5.265000	4.8900	5.0000	-3.475%	10,650,784	-0.600%
2026-04-20	5.0600	5.269700	5.0050	5.1800	+1.569%	15,547,065	-4.054%
2026-04-17	5.1000	5.170000	4.9650	5.1000	+1.392%	14,282,166	-2.549%
2026-04-16	4.9650	5.160000	4.9200	5.0300	+3.498%	13,768,742	-1.193%
2026-04-15	4.8200	5.130000	4.7850	4.8600	+1.887%	25,685,950	+2.263%
2026-04-14	4.7900	4.900000	4.7300	4.7700	+0.846%	10,865,450	+4.193%
2026-04-13	4.5600	4.780000	4.4400	4.7300	+2.381%	12,690,291	+5.074%
2026-04-10	4.7200	4.760000	4.5700	4.6200	-2.532%	6,878,574	+7.576%
2026-04-09	4.6100	4.770000	4.5750	4.7400	+2.155%	7,363,935	+4.852%
2026-04-08	4.9750	5.040000	4.6150	4.6400	-3.534%	10,672,738	+7.112%
2026-04-07	4.5800	4.850000	4.5600	4.8100	+3.441%	11,427,443	+3.326%
2026-04-06	4.5500	4.840000	4.5400	4.6500	+1.528%	11,362,664	+6.882%
2026-04-02	4.2500	4.630000	4.2100	4.5800	+6.512%	10,951,318	+8.515%
2026-04-01	4.3500	4.485000	4.2900	4.3000	+0.233%	14,255,554	+15.581%
2026-03-31	4.0400	4.420000	4.0300	4.2900	+7.250%	29,662,933	+15.851%
2026-03-30	4.5600	4.840000	3.9300	4.0000	-9.707%	36,204,978	+24.250%
2026-03-27	4.0100	4.745000	3.8950	4.4300	+8.845%	38,079,999	+12.190%
2026-03-26	4.0300	4.130000	3.9500	4.0700	-0.489%	9,496,928	+22.113%
2026-03-25	4.1700	4.226600	3.9900	4.0900	-0.487%	6,779,718	+21.516%
2026-03-24	3.8700	4.255000	3.8400	4.1100	+4.580%	12,849,757	+20.925%
2026-03-23	3.8900	3.999000	3.8200	3.9300	+2.344%	10,093,407	+26.463%
2026-03-20	4.1500	4.150000	3.8200	3.8400	-5.419%	15,312,677	+29.427%
2026-03-19	3.9810	4.125000	3.9300	4.0600	+0.247%	7,803,990	+22.414%
2026-03-18	4.0600	4.215000	4.0300	4.0500	-1.937%	9,640,633	+22.716%
2026-03-17	3.8600	4.290000	3.8600	4.1300	+6.718%	16,115,160	+20.339%
2026-03-16	3.7500	4.000000	3.7100	3.8700	+4.313%	13,863,439	+28.424%
2026-03-13	3.8500	3.855000	3.6500	3.7100	-1.592%	14,530,146	+33.962%
2026-03-12	3.7800	3.860000	3.7300	3.7700	-2.332%	7,542,213	+31.830%
2026-03-11	3.7300	3.870000	3.6850	3.8600	+4.043%	9,689,924	+28.756%
2026-03-10	3.8500	3.889900	3.6800	3.7100	-3.886%	11,501,116	+33.962%
2026-03-09	3.7500	3.940000	3.7050	3.8600	+0.783%	8,267,528	+28.756%
2026-03-06	3.7500	3.910000	3.7500	3.8300	0.000%	8,663,588	+29.765%
2026-03-05	3.8200	3.965000	3.7500	3.8300	-0.519%	9,341,162	+29.765%
2026-03-04	3.9600	4.015000	3.8500	3.8500	-1.535%	9,795,321	+29.091%
2026-03-03	3.8000	4.000000	3.7500	3.9100	+0.256%	10,430,092	+27.110%
2026-03-02	3.8800	3.967900	3.8100	3.9000	-2.985%	10,941,903	+27.436%
2026-02-27	4.0500	4.080000	3.9500	4.0200	-1.471%	10,039,046	+23.632%
2026-02-26	4.0800	4.220000	4.0500	4.0800	-0.971%	9,142,607	+21.814%
2026-02-25	4.0900	4.220000	3.9900	4.1200	+1.980%	11,241,218	+20.631%
2026-02-24	4.1000	4.160000	4.0250	4.0400	-2.179%	15,137,243	+23.020%
2026-02-23	4.3500	4.365000	4.0750	4.1300	-6.349%	10,710,446	+20.339%
2026-02-20	4.3600	4.529500	4.3100	4.4100	-0.226%	8,118,020	+12.698%
2026-02-19	4.2700	4.439000	4.2000	4.4200	+2.315%	6,176,965	+12.443%
2026-02-18	4.1900	4.380000	4.1650	4.3200	+3.103%	11,119,903	+15.046%
2026-02-17	4.1800	4.280000	4.0800	4.1900	-1.412%	11,708,872	+18.616%
2026-02-13	4.2900	4.365000	4.2100	4.2500	+0.473%	8,746,324	+16.941%
2026-02-12	4.3300	4.399900	4.1300	4.2300	-2.083%	16,030,508	+17.494%
2026-02-11	4.4000	4.500000	4.2000	4.3200	-0.690%	24,803,072	+15.046%
2026-02-10	4.2900	4.590000	4.2800	4.3500	-1.136%	16,230,034	+14.253%
2026-02-09	4.5250	4.730000	4.3550	4.4000	-4.865%	18,408,140	+12.955%
2026-02-06	4.4400	4.690000	4.3000	4.6250	+5.353%	31,539,690	+7.459%
2026-02-05	4.8100	4.920000	4.0900	4.3900	-25.719%	90,611,594	+13.212%
2026-02-04	5.7300	5.975000	5.6101	5.9100	+3.322%	18,013,660	-15.905%
2026-02-03	5.7700	5.880000	5.5350	5.7200	-0.694%	10,945,624	-13.112%
2026-02-02	5.5000	5.880000	5.4600	5.7600	+3.041%	12,389,949	-13.715%
2026-01-30	5.6100	5.740000	5.4500	5.5900	-2.443%	12,282,656	-11.091%
2026-01-29	5.8400	5.950000	5.5550	5.7300	-1.884%	12,610,580	-13.264%
2026-01-28	5.9400	5.970000	5.8000	5.8400	-0.511%	6,558,152	-14.897%
2026-01-27	5.9600	5.970800	5.8100	5.8700	-1.510%	6,281,055	-15.332%
2026-01-26	5.7800	6.100000	5.7649	5.9600	+2.759%	8,762,892	-16.611%
2026-01-23	5.8000	5.885100	5.6950	5.8000	-0.172%	8,615,123	-14.310%
2026-01-22	5.8700	6.000000	5.8000	5.8100	-0.853%	7,496,564	-14.458%
2026-01-21	5.9200	5.980000	5.7500	5.8600	0.000%	9,335,013	-15.188%
2026-01-20	6.0500	6.240000	5.8600	5.8600	-7.425%	13,802,813	-15.188%
2026-01-16	6.6800	6.700000	6.2800	6.3300	-5.522%	10,641,065	-21.485%
2026-01-15	6.5700	6.765000	6.4700	6.7000	+1.979%	9,776,261	-25.821%
2026-01-14	6.9500	6.950000	6.4000	6.5700	-6.143%	10,531,960	-24.353%
2026-01-13	6.6300	7.020000	6.5700	7.0000	+5.900%	16,536,658	-29.000%
2026-01-12	6.8000	6.915000	6.5100	6.6100	-3.363%	12,526,037	-24.811%
2026-01-09	6.7500	7.005000	6.5800	6.8400	+1.786%	10,976,873	-27.339%
2026-01-08	6.5700	6.890000	6.4600	6.7200	+1.818%	12,099,234	-26.042%
2026-01-07	6.6100	6.680000	6.4950	6.6000	0.000%	7,780,356	-24.697%
2026-01-06	6.2550	6.660000	6.2000	6.6000	+6.109%	10,933,482	-24.697%
2026-01-05	6.1000	6.440000	6.0000	6.2200	+1.634%	9,252,836	-20.096%
2026-01-02	6.2000	6.240000	5.9600	6.1200	-0.649%	8,817,418	-18.791%
2025-12-31	6.2400	6.310000	6.1500	6.1600	-1.124%	6,088,439	-19.318%
2025-12-30	6.2000	6.305000	6.1800	6.2300	-0.638%	5,420,959	-20.225%
2025-12-29	6.0500	6.270000	6.0300	6.2700	+3.465%	6,899,641	-20.734%
2025-12-26	6.0900	6.190000	6.0450	6.0600	-0.818%	4,342,129	-17.987%
2025-12-24	6.1100	6.145000	6.0500	6.1100	0.000%	3,406,717	-18.658%
2025-12-23	6.1100	6.240000	6.0900	6.1100	-0.972%	4,874,081	-18.658%
2025-12-22	6.2000	6.355000	6.1400	6.1700	-0.484%	4,620,023	-19.449%
2025-12-19	6.2600	6.310000	6.1900	6.2000	-0.800%	8,285,765	-19.839%
2025-12-18	6.3000	6.320000	6.1837	6.2500	+1.958%	5,054,430	-20.480%
2025-12-17	6.1500	6.320000	6.1100	6.1300	-0.969%	7,052,788	-18.923%
2025-12-16	6.2000	6.295500	6.1450	6.1900	-0.960%	7,537,899	-19.709%
2025-12-15	6.5400	6.590000	6.1500	6.2500	-4.434%	9,512,969	-20.480%
2025-12-12	6.8200	6.895000	6.5150	6.5400	-3.682%	8,648,748	-24.006%
2025-12-11	6.6800	6.900000	6.5900	6.7900	+1.647%	7,316,044	-26.804%
2025-12-10	6.8000	6.825000	6.5100	6.6800	-1.329%	7,523,821	-25.599%
2025-12-09	6.4000	6.850000	6.3650	6.7700	+5.781%	9,798,008	-26.588%
2025-12-08	6.4300	6.470000	6.3100	6.4000	-0.312%	6,698,098	-22.344%
2025-12-05	6.5600	6.690000	6.3800	6.4200	-2.134%	6,226,056	-22.586%
2025-12-04	6.6800	6.795000	6.4800	6.5600	-1.649%	6,226,674	-24.238%
2025-12-03	6.4700	6.700000	6.3700	6.6700	+3.411%	8,446,831	-25.487%
2025-12-02	6.7000	6.700000	6.4200	6.4500	-3.153%	10,803,380	-22.946%
2025-12-01	6.5800	6.835000	6.5774	6.6600	-1.915%	7,152,728	-25.375%
2025-11-28	6.7100	6.866400	6.6800	6.7900	+1.042%	3,271,160	-26.804%
2025-11-26	6.7400	6.835000	6.6950	6.7200	-0.297%	4,885,443	-26.042%
2025-11-25	6.6100	6.870000	6.4500	6.7400	+2.121%	8,977,548	-26.261%
2025-11-24	6.4500	6.685000	6.4500	6.6000	+2.326%	9,526,945	-24.697%
2025-11-21	6.3200	6.636764	6.2900	6.4500	+0.939%	13,687,954	-22.946%
2025-11-20	7.0400	7.040000	6.3600	6.3900	-7.122%	14,398,017	-22.222%
2025-11-19	7.1100	7.195000	6.8500	6.8800	-3.235%	6,904,406	-27.762%
2025-11-18	7.0000	7.230000	6.9350	7.1100	-0.420%	8,151,335	-30.098%
2025-11-17	7.4100	7.420000	7.0700	7.1400	-4.545%	10,143,963	-30.392%
2025-11-14	7.1300	7.600000	7.1200	7.4800	+2.326%	6,745,186	-33.556%
2025-11-13	7.4000	7.640000	7.2300	7.3100	-2.011%	9,284,962	-32.011%
2025-11-12	7.5500	7.686500	7.1950	7.4600	-0.134%	11,392,259	-33.378%
2025-11-11	7.4300	7.690000	7.4300	7.4700	+0.403%	10,486,913	-33.467%
2025-11-10	7.7200	7.920000	7.4100	7.4400	-2.872%	16,579,376	-33.199%
2025-11-07	6.8000	7.730000	6.6200	7.6600	+14.158%	29,802,161	-35.117%
2025-11-06	7.0600	7.080000	6.5200	6.7100	-5.891%	20,753,542	-25.931%
2025-11-05	7.1000	7.485000	6.9700	7.1300	+0.849%	12,159,199	-30.295%
2025-11-04	7.0700	7.150000	6.9550	7.0700	-2.751%	11,364,799	-29.703%
2025-11-03	7.3200	7.320000	7.0701	7.2700	+0.138%	6,834,211	-31.637%
2025-10-31	7.2200	7.400000	7.1575	7.2600	+0.276%	7,672,920	-31.543%
2025-10-30	7.4100	7.427100	7.2100	7.2400	-3.079%	6,967,683	-31.354%
2025-10-29	7.5700	7.800000	7.4200	7.4700	-0.928%	12,865,375	-33.467%
2025-10-28	7.7000	7.770000	7.5300	7.5400	-2.332%	6,832,729	-34.085%
2025-10-27	7.8200	7.939000	7.6850	7.7200	-1.279%	5,842,300	-35.622%
2025-10-24	7.5900	7.965000	7.5200	7.8200	+4.267%	11,982,270	-36.445%
2025-10-23	7.6600	7.745000	7.4400	7.5000	-3.599%	7,368,836	-33.733%
2025-10-22	7.8000	8.190000	7.4900	7.7800	-1.018%	13,780,112	-36.118%
2025-10-21	7.4400	8.000000	7.3100	7.8600	+5.221%	10,860,307	-36.768%
2025-10-20	7.5900	7.750000	7.4400	7.4700	-0.400%	10,161,486	-33.467%
2025-10-17	7.4500	7.595000	7.4200	7.5000	-0.266%	9,469,154	-33.733%
2025-10-16	7.6500	7.800000	7.3300	7.5200	-1.312%	9,298,686	-33.910%
2025-10-15	7.8100	7.850000	7.5200	7.6200	-1.167%	9,286,246	-34.777%
2025-10-14	7.2600	7.790000	7.2200	7.7100	+4.613%	11,036,566	-35.538%
2025-10-13	7.1100	7.440000	6.9550	7.3700	+5.891%	11,286,708	-32.564%
2025-10-10	7.3800	7.480000	6.9400	6.9600	-5.306%	15,402,343	-28.592%
2025-10-09	7.3150	7.625000	7.2750	7.3500	+0.136%	13,296,925	-32.381%
2025-10-08	7.4150	7.460000	7.2600	7.3400	+0.410%	13,516,593	-32.289%
2025-10-07	8.2300	8.280000	7.3000	7.3100	-12.350%	29,207,315	-32.011%
2025-10-06	8.6500	8.800000	8.2400	8.3400	-2.797%	19,257,331	-40.408%
2025-10-03	8.7500	9.200000	8.5200	8.5800	-1.152%	13,395,440	-42.075%
2025-10-02	8.6800	8.890000	8.5400	8.6800	+0.115%	12,361,151	-42.742%
2025-10-01	9.1800	9.180000	8.1000	8.6700	-3.667%	42,162,495	-42.676%
2025-09-30	8.6500	9.195000	8.6434	9.0000	+3.806%	19,084,818	-44.778%
2025-09-29	8.7800	8.839100	8.1500	8.6700	+1.226%	20,210,881	-42.676%
2025-09-26	8.4100	8.900000	8.3150	8.5650	+1.722%	12,083,902	-41.973%
2025-09-25	8.1900	8.700000	8.1000	8.4200	+2.061%	15,047,203	-40.974%
2025-09-24	8.0750	8.270000	7.7750	8.2500	+2.740%	11,941,122	-39.758%
2025-09-23	8.3400	8.500000	7.9700	8.0300	-3.601%	9,076,731	-38.107%
2025-09-22	8.2000	8.450000	8.0500	8.3300	+0.726%	9,388,188	-40.336%
2025-09-19	7.8500	8.440000	7.7800	8.2700	+4.288%	19,265,454	-39.903%
2025-09-18	8.2500	8.380000	7.9200	7.9300	-2.460%	10,343,142	-37.327%
2025-09-17	7.9400	8.305000	7.9400	8.1300	+2.393%	9,569,749	-38.868%
2025-09-16	8.1800	8.280000	7.7250	7.9400	-3.053%	11,199,240	-37.406%
2025-09-15	7.6200	8.210000	7.6200	8.1900	+8.047%	10,387,590	-39.316%
2025-09-12	7.6300	7.640000	7.4600	7.5800	-0.915%	7,368,328	-34.433%
2025-09-11	7.9000	8.055000	7.5400	7.6500	-2.548%	13,555,090	-35.033%
2025-09-10	7.9000	7.930100	7.7400	7.8500	-1.134%	7,564,168	-36.688%
2025-09-09	8.0700	8.135000	7.8500	7.9400	-1.975%	8,966,066	-37.406%
2025-09-08	7.9400	8.295000	7.7950	8.1000	+0.998%	9,823,408	-38.642%
2025-09-05	8.2100	8.300000	7.8612	8.0200	-1.232%	10,877,252	-38.030%
2025-09-04	7.6300	8.190000	7.6200	8.1200	+6.842%	11,883,482	-38.793%
2025-09-03	7.3700	7.695000	7.3550	7.6000	+3.191%	7,676,396	-34.605%
2025-09-02	7.4300	7.440000	7.1900	7.3650	-3.092%	10,114,706	-32.519%
2025-08-29	7.5700	7.710000	7.4700	7.6000	+0.264%	17,919,595	-34.605%
2025-08-28	7.6900	7.760000	7.5000	7.5800	-1.302%	6,694,266	-34.433%
2025-08-27	7.5500	7.790000	7.5200	7.6800	+1.453%	5,806,685	-35.286%
2025-08-26	7.5800	7.830000	7.5100	7.5700	+0.799%	7,895,017	-34.346%
2025-08-25	7.7800	7.820000	7.5000	7.5100	-5.057%	6,665,569	-33.822%
2025-08-22	7.7200	8.080000	7.6650	7.9100	+2.861%	8,350,836	-37.168%
2025-08-21	7.7150	7.945000	7.6100	7.6900	-0.517%	8,797,496	-35.371%
2025-08-20	7.7100	7.750000	7.3700	7.7300	-1.403%	12,552,703	-35.705%
2025-08-19	8.3700	8.380000	7.8000	7.8400	-7.219%	13,328,404	-36.607%
2025-08-18	8.5200	8.740000	8.3200	8.4500	-0.822%	9,869,108	-41.183%
2025-08-15	8.5500	8.630000	8.3500	8.5200	+0.353%	9,384,619	-41.667%
2025-08-14	8.4900	8.880000	8.4100	8.4900	-2.638%	12,950,936	-41.461%
2025-08-13	8.2500	8.740000	8.2100	8.7200	+7.125%	12,719,788	-43.005%
2025-08-12	8.3800	8.415000	8.0200	8.1400	-1.333%	12,065,635	-38.943%
2025-08-11	7.9100	8.640000	7.9100	8.2500	+5.230%	27,922,503	-39.758%
2025-08-08	7.4900	7.930000	7.2100	7.8400	+10.267%	28,313,799	-36.607%
2025-08-07	7.4200	8.030000	6.8400	7.1100	+0.566%	44,364,596	-30.098%
2025-08-06	7.0800	7.280000	6.9400	7.0700	-0.563%	14,012,017	-29.703%
2025-08-05	7.0000	7.280000	6.8700	7.1100	+2.155%	15,070,496	-30.098%
2025-08-04	6.8000	6.970000	6.5300	6.9600	+5.455%	12,940,654	-28.592%
2025-08-01	6.9300	6.950000	6.4500	6.6000	-7.563%	17,364,234	-24.697%
2025-07-31	7.3350	7.360000	6.9799	7.1400	-2.725%	19,000,893	-30.392%
2025-07-30	6.8150	7.480000	6.5900	7.3400	+18.770%	44,271,018	-32.289%
2025-07-29	6.4500	6.450000	6.1000	6.1800	-3.135%	10,308,981	-19.579%
2025-07-28	6.5300	6.530000	6.2950	6.3800	-2.744%	8,047,795	-22.100%
2025-07-25	6.5500	6.600000	6.4400	6.5600	+2.022%	7,540,396	-24.238%
2025-07-24	6.6500	6.710000	6.4200	6.4300	-5.022%	6,675,128	-22.706%
2025-07-23	6.5150	7.160000	6.5150	6.7700	+4.314%	13,533,587	-26.588%
2025-07-22	6.2000	6.670000	6.1650	6.4900	+4.847%	11,253,295	-23.421%
2025-07-21	6.3050	6.375000	6.1600	6.1900	-1.590%	6,420,725	-19.709%
2025-07-18	6.3900	6.410000	6.2315	6.2900	+0.159%	7,579,170	-20.986%
2025-07-17	6.4000	6.465000	6.1200	6.2800	-1.644%	12,888,660	-20.860%
2025-07-16	6.4500	6.500000	6.3200	6.3850	-0.854%	7,954,038	-22.161%
2025-07-15	6.4500	6.575000	6.3700	6.4400	0.000%	8,565,439	-22.826%
2025-07-14	6.3800	6.530000	6.3400	6.4400	+0.940%	8,595,856	-22.826%
2025-07-11	6.6800	6.680000	6.3626	6.3800	-5.060%	7,373,084	-22.100%
2025-07-10	6.5900	6.920000	6.5200	6.7200	+3.226%	10,237,934	-26.042%
2025-07-09	6.7300	6.830000	6.5000	6.5100	-2.981%	8,869,877	-23.656%
2025-07-08	6.4800	6.740000	6.3935	6.7100	+4.355%	9,241,100	-25.931%
2025-07-07	6.5100	6.590000	6.3500	6.4300	-3.163%	17,393,147	-22.706%
2025-07-03	6.6300	6.740000	6.6150	6.6400	+0.454%	4,230,260	-25.151%
2025-07-02	6.6600	6.825000	6.4800	6.6100	+0.152%	10,582,433	-24.811%
2025-07-01	6.8000	6.800000	6.5450	6.6000	-4.899%	10,625,230	-24.697%
2025-06-30	6.8500	6.985000	6.7100	6.9400	+2.059%	11,313,292	-28.386%
2025-06-27	6.4400	7.040000	6.4101	6.8000	+6.416%	23,281,790	-26.912%
2025-06-26	6.5700	6.630000	6.3600	6.3900	-2.591%	8,956,344	-22.222%
2025-06-25	6.6150	6.790000	6.5000	6.5600	-0.455%	11,757,604	-24.238%
2025-06-24	6.5000	6.630000	6.3200	6.5900	+3.454%	10,682,636	-24.583%
2025-06-23	6.1100	6.420000	6.0300	6.3700	+3.074%	12,148,453	-21.978%
2025-06-20	6.1700	6.305000	6.0800	6.1800	-0.643%	13,222,481	-19.579%
2025-06-18	6.2000	6.255000	6.0350	6.2200	+1.717%	15,432,915	-20.096%
2025-06-17	6.8000	6.830000	6.0400	6.1150	-11.760%	27,444,343	-18.724%
2025-06-16	7.1100	7.190000	6.8218	6.9300	-0.431%	11,447,424	-28.283%
2025-06-13	7.1200	7.420000	6.8600	6.9600	-4.918%	14,307,871	-28.592%
2025-06-12	7.2600	7.350000	6.9900	7.3200	-0.813%	9,959,143	-32.104%
2025-06-11	7.7400	7.815000	7.2827	7.3800	-3.277%	10,770,283	-32.656%
2025-06-10	7.7000	7.715000	7.4100	7.6300	-0.261%	12,652,658	-34.862%
2025-06-09	7.4200	7.990000	7.4000	7.6500	+4.795%	18,914,301	-35.033%
2025-06-06	7.0100	7.330000	6.9201	7.3000	+5.187%	15,371,303	-31.918%
2025-06-05	7.4550	7.460000	6.8450	6.9400	-7.095%	16,171,259	-28.386%
2025-06-04	6.6800	7.560000	6.6700	7.4700	+12.162%	28,168,865	-33.467%
2025-06-03	6.6000	6.760000	6.4550	6.6600	+0.909%	12,107,156	-25.375%
2025-06-02	7.0400	7.090000	6.5800	6.6000	-7.042%	16,098,971	-24.697%
2025-05-30	7.0200	7.240000	6.9200	7.1000	-0.560%	12,771,236	-30.000%
2025-05-29	7.3200	7.400000	7.0500	7.1400	-0.418%	11,433,532	-30.392%
2025-05-28	7.5700	7.575000	7.1500	7.1700	-5.284%	12,852,970	-30.683%
2025-05-27	7.7600	7.795000	7.4300	7.5700	0.000%	14,050,627	-34.346%
2025-05-23	6.9900	7.600000	6.9200	7.5700	+4.993%	20,950,701	-34.346%
2025-05-22	6.3800	7.265000	6.3500	7.2100	+11.610%	21,388,069	-31.068%
2025-05-21	6.5500	6.890000	6.4500	6.4600	-3.869%	18,482,553	-23.065%
2025-05-20	6.2300	6.810000	6.0600	6.7200	+6.836%	18,542,692	-26.042%
2025-05-19	6.1600	6.405000	6.0800	6.2900	-0.789%	11,613,800	-20.986%
2025-05-16	6.3200	6.435400	6.2200	6.3400	+0.158%	12,486,983	-21.609%
2025-05-15	6.5000	6.550000	6.2900	6.3300	-4.381%	9,467,249	-21.485%
2025-05-14	6.8500	6.990000	6.5900	6.6200	-2.790%	13,184,456	-24.924%
2025-05-13	6.8300	6.990000	6.7400	6.8100	+2.560%	16,795,684	-27.019%
2025-05-12	6.4950	6.840000	6.4600	6.6400	+7.792%	19,316,469	-25.151%
2025-05-09	6.5200	6.520000	5.9200	6.1600	-5.376%	22,611,161	-19.318%
2025-05-08	6.3000	6.825100	5.8200	6.5100	-6.734%	36,141,636	-23.656%
2025-05-07	6.9900	7.110000	6.9134	6.9800	-0.143%	13,541,103	-28.797%
2025-05-06	6.7100	7.010000	6.6150	6.9900	+1.451%	11,872,222	-28.898%
2025-05-05	6.7300	7.140000	6.5900	6.8900	+1.026%	16,940,168	-27.866%
2025-05-02	7.0000	7.025000	6.8100	6.8200	-0.438%	9,245,346	-27.126%
2025-05-01	7.0150	7.070000	6.7600	6.8500	-0.581%	8,784,889	-27.445%
2025-04-30	6.6500	6.910000	6.4422	6.8900	-0.577%	10,819,792	-27.866%
2025-04-29	6.5500	7.030000	6.4700	6.9300	+5.000%	13,961,356	-28.283%
2025-04-28	6.5400	6.700000	6.3900	6.6000	+4.928%	14,087,861	-24.697%
2025-04-25	6.2350	6.355000	6.1650	6.2900	+0.159%	9,492,984	-20.986%
2025-04-24	6.0350	6.370000	6.0101	6.2800	+5.017%	7,237,794	-20.860%
2025-04-23	5.9700	6.300000	5.9200	5.9800	+4.000%	12,320,573	-16.890%
2025-04-22	5.4100	5.825000	5.3800	5.7500	+8.083%	10,450,338	-13.565%
2025-04-21	5.2800	5.370000	5.1700	5.3200	-1.299%	8,302,970	-6.579%
2025-04-17	5.5200	5.590200	5.3000	5.3900	-4.093%	14,926,415	-7.792%
2025-04-16	5.5900	5.845000	5.4600	5.6200	-1.920%	8,428,305	-11.566%
2025-04-15	5.6700	5.860000	5.6000	5.7300	+0.526%	11,596,385	-13.264%
2025-04-14	5.9000	5.900000	5.5500	5.7000	+2.151%	8,256,325	-12.807%
2025-04-11	5.4900	5.650000	5.2800	5.5800	+1.455%	7,955,354	-10.932%

.dark-mode .NDnGlV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NDnGlV{ color: #333333; background-color: white; border: 2px solid #333333; }PTONPeloton Interactive, Inc. Class A Common Stockstock NASDAQ

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ