Peloton Interactive (PTON)
NASDAQ:PTON
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.98
5.04
4.62
4.64
4.64
-3.53%
10,656,340
0.79
Apr 07, 2026
4.58
4.85
4.56
4.81
4.81
+3.44%
11,427,440
0.84
Apr 06, 2026
4.55
4.84
4.54
4.65
4.65
+1.53%
11,362,660
0.84
Apr 03, 2026
4.25
4.63
4.21
4.58
4.58
0.00%
0
0.00
Apr 02, 2026
4.25
4.63
4.21
4.58
4.58
+6.51%
10,951,320
0.80
Apr 01, 2026
4.35
4.49
4.29
4.30
4.30
+0.23%
14,255,550
1.05
Mar 31, 2026
4.04
4.42
4.03
4.29
4.29
+7.25%
29,662,930
2.27
Mar 30, 2026
4.56
4.84
3.93
4.00
4.00
-9.71%
36,204,980
2.87
Mar 27, 2026
4.01
4.75
3.90
4.43
4.43
+8.85%
37,971,770
3.14
Mar 26, 2026
4.03
4.13
3.95
4.07
4.07
-0.49%
9,494,959
0.79
Mar 25, 2026
4.17
4.23
3.99
4.09
4.09
-0.49%
6,771,938
0.56
Mar 24, 2026
3.87
4.26
3.84
4.11
4.11
+4.58%
12,842,660
1.09
Mar 23, 2026
3.89
4.00
3.82
3.93
3.93
+2.34%
10,089,780
0.86
Mar 20, 2026
4.15
4.15
3.82
3.84
3.84
-5.42%
15,299,700
1.33
Mar 19, 2026
3.98
4.13
3.93
4.06
4.06
+0.25%
7,775,192
0.68
Mar 18, 2026
4.06
4.22
4.03
4.05
4.05
-1.94%
9,637,378
0.84
Mar 17, 2026
3.86
4.29
3.86
4.13
4.13
+6.72%
16,105,240
1.43
Mar 16, 2026
3.75
4.00
3.71
3.87
3.87
+4.31%
13,847,980
1.24
Mar 13, 2026
3.85
3.86
3.65
3.71
3.71
-1.59%
14,521,720
1.31
Mar 12, 2026
3.78
3.86
3.73
3.77
3.77
-2.33%
7,531,475
0.68
Mar 11, 2026
3.73
3.87
3.69
3.86
3.86
+4.04%
9,673,636
0.87
Mar 10, 2026
3.85
3.89
3.68
3.71
3.71
-3.89%
11,480,500
1.04
Mar 09, 2026
3.75
3.94
3.71
3.86
3.86
+0.78%
8,253,846
0.75
Mar 06, 2026
3.75
3.91
3.75
3.83
3.83
0.00%
8,663,587
0.79
Mar 05, 2026
3.82
3.97
3.75
3.83
3.83
-0.52%
9,341,162
0.85
Mar 04, 2026
3.96
4.02
3.85
3.85
3.85
-1.53%
9,795,320
0.90
Mar 03, 2026
3.80
4.00
3.75
3.91
3.91
+0.26%
10,430,090
0.96
Mar 02, 2026
3.88
3.97
3.81
3.90
3.90
-2.99%
10,942,600
1.01
Feb 27, 2026
4.05
4.08
3.95
4.02
4.02
-1.47%
10,046,670
0.93
Feb 26, 2026
4.08
4.22
4.05
4.08
4.08
-0.97%
9,142,607
0.85
Feb 25, 2026
4.09
4.22
3.99
4.12
4.12
+1.98%
11,241,520
1.05
Feb 24, 2026
4.10
4.16
4.03
4.04
4.04
-2.18%
15,137,240
1.45
Feb 23, 2026
4.35
4.37
4.08
4.13
4.13
-6.35%
10,710,450
1.04
Feb 20, 2026
4.36
4.53
4.31
4.41
4.41
-0.23%
8,118,020
0.78
Feb 19, 2026
4.27
4.44
4.20
4.42
4.42
+2.31%
6,177,336
0.59
Feb 18, 2026
4.19
4.38
4.17
4.32
4.32
+3.10%
11,120,290
1.07
Feb 17, 2026
4.18
4.28
4.08
4.19
4.19
-1.41%
11,709,270
1.12
Feb 16, 2026
4.29
4.37
4.21
4.25
4.25
0.00%
0
0.00
Feb 13, 2026
4.29
4.37
4.21
4.25
4.25
+0.47%
8,746,839
0.83
Feb 12, 2026
4.33
4.40
4.13
4.23
4.23
-2.08%
16,031,140
1.53
Feb 11, 2026
4.40
4.50
4.20
4.32
4.32
-1.82%
24,806,529
2.43
Feb 10, 2026
4.29
4.59
4.28
4.35
4.35
-1.14%
16,231,300
1.61
Feb 09, 2026
4.53
4.73
4.36
4.40
4.40
-4.86%
18,408,650
1.84
Feb 06, 2026
4.44
4.69
4.30
4.63
4.63
+5.35%
31,539,770
3.27
Feb 05, 2026
4.81
4.92
4.09
4.39
4.39
-25.72%
90,612,531
10.69
Feb 04, 2026
5.73
5.98
5.61
5.91
5.91
+3.32%
17,978,000
2.08
Feb 03, 2026
5.77
5.88
5.54
5.72
5.72
-0.69%
10,953,590
1.24
Feb 02, 2026
5.50
5.88
5.46
5.76
5.76
+3.04%
12,389,950
1.41
Jan 30, 2026
5.61
5.74
5.45
5.59
5.59
-2.44%
12,282,760
1.40
Jan 29, 2026
5.84
5.95
5.56
5.73
5.73
-1.88%
12,610,580
1.45
Rows: