Want to see PTON full AI Analyst Report?
Peloton Interactive (PTON) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.29 | 5.29 | 5.08 | 5.12 | 5.12 | -3.03% | 5,449,031 | 0.64 |
| Oct 29, 2026 | 5.27 | 5.36 | 5.23 | 5.28 | 5.28 | +0.19% | 5,111,381 | 0.60 |
| Oct 28, 2026 | 5.22 | 5.29 | 5.22 | 5.27 | 5.27 | -0.57% | 4,746,163 | 0.55 |
| Oct 27, 2026 | 5.27 | 5.35 | 5.22 | 5.30 | 5.30 | +0.95% | 6,394,323 | 0.75 |
| Oct 26, 2026 | 5.29 | 5.37 | 5.23 | 5.25 | 5.25 | -2.23% | 5,737,259 | 0.67 |
| Oct 23, 2026 | 5.38 | 5.44 | 5.21 | 5.37 | 5.37 | -1.65% | 6,100,387 | 0.70 |
| Oct 22, 2026 | 5.24 | 5.46 | 5.23 | 5.46 | 5.46 | +4.20% | 8,261,516 | 0.96 |
| Oct 21, 2026 | 5.47 | 5.47 | 5.24 | 5.24 | 5.24 | -3.85% | 4,389,493 | 0.51 |
| Oct 20, 2026 | 5.25 | 5.45 | 5.20 | 5.45 | 5.45 | +4.21% | 7,331,411 | 0.85 |
| Oct 19, 2026 | 5.30 | 5.30 | 5.14 | 5.23 | 5.23 | +0.19% | 6,303,993 | 0.73 |
| Oct 16, 2026 | 5.36 | 5.42 | 5.18 | 5.22 | 5.22 | -2.06% | 9,415,173 | 1.10 |
| Oct 15, 2026 | 5.11 | 5.38 | 5.03 | 5.33 | 5.33 | +5.34% | 14,008,140 | 1.65 |
| Oct 14, 2026 | 5.16 | 5.16 | 4.97 | 5.06 | 5.06 | -3.07% | 7,928,940 | 0.94 |
| Oct 13, 2026 | 5.10 | 5.24 | 5.04 | 5.22 | 5.22 | +1.56% | 9,515,532 | 1.13 |
| Oct 12, 2026 | 5.15 | 5.20 | 5.05 | 5.14 | 5.14 | +0.39% | 7,010,951 | 0.83 |
| Oct 09, 2026 | 4.92 | 5.13 | 4.87 | 5.12 | 5.12 | +4.07% | 7,051,623 | 0.83 |
| Oct 08, 2026 | 4.80 | 4.93 | 4.80 | 4.92 | 4.92 | +1.44% | 11,371,670 | 1.35 |
| Oct 07, 2026 | 4.84 | 4.90 | 4.75 | 4.85 | 4.85 | -0.41% | 8,376,446 | 1.00 |
| Oct 06, 2026 | 5.06 | 5.07 | 4.86 | 4.87 | 4.87 | -2.79% | 5,944,673 | 0.71 |
| Oct 05, 2026 | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | +1.83% | 8,412,650 | 1.01 |
| Oct 02, 2026 | 5.05 | 5.05 | 4.88 | 4.92 | 4.92 | -1.01% | 8,160,918 | 0.97 |
| Oct 01, 2026 | 4.98 | 5.09 | 4.89 | 4.97 | 4.97 | -0.40% | 8,452,686 | 1.00 |
| Sep 30, 2026 | 5.01 | 5.07 | 4.97 | 4.99 | 4.99 | -0.99% | 6,654,752 | 0.80 |
| Sep 29, 2026 | 4.83 | 5.10 | 4.76 | 5.04 | 5.04 | +5.00% | 13,774,840 | 1.67 |
| Sep 28, 2026 | 4.88 | 4.89 | 4.75 | 4.80 | 4.80 | -2.44% | 9,024,515 | 1.10 |
| Sep 25, 2026 | 4.79 | 4.98 | 4.77 | 4.92 | 4.92 | +2.71% | 6,702,050 | 0.81 |
| Sep 24, 2026 | 4.81 | 4.82 | 4.69 | 4.79 | 4.79 | -0.21% | 6,701,380 | 0.81 |
| Sep 23, 2026 | 5.02 | 5.03 | 4.79 | 4.80 | 4.80 | -4.38% | 11,292,630 | 1.35 |
| Sep 22, 2026 | 5.09 | 5.28 | 4.91 | 5.02 | 5.02 | +1.41% | 19,349,221 | 2.37 |
| Sep 21, 2026 | 4.93 | 4.97 | 4.86 | 4.95 | 4.95 | -0.40% | 8,626,188 | 1.05 |
| Sep 18, 2026 | 4.90 | 4.99 | 4.85 | 4.97 | 4.97 | +1.43% | 11,821,060 | 1.45 |
| Sep 17, 2026 | 4.90 | 4.94 | 4.81 | 4.90 | 4.90 | +1.24% | 5,994,884 | 0.73 |
| Sep 16, 2026 | 4.86 | 4.92 | 4.78 | 4.84 | 4.84 | -0.21% | 6,936,358 | 0.83 |
| Sep 15, 2026 | 4.91 | 4.95 | 4.81 | 4.85 | 4.85 | -1.82% | 7,237,229 | 0.87 |
| Sep 14, 2026 | 4.95 | 5.00 | 4.91 | 4.94 | 4.94 | -0.20% | 5,227,303 | 0.62 |
| Sep 11, 2026 | 5.00 | 5.02 | 4.94 | 4.95 | 4.95 | +0.61% | 4,753,873 | 0.56 |
| Sep 10, 2026 | 5.05 | 5.06 | 4.91 | 4.92 | 4.92 | -2.77% | 13,044,450 | 1.55 |
| Sep 09, 2026 | 5.00 | 5.17 | 4.99 | 5.06 | 5.06 | +0.40% | 18,891,971 | 2.30 |
| Sep 08, 2026 | 5.16 | 5.26 | 5.01 | 5.04 | 5.04 | -6.67% | 13,289,860 | 1.64 |
| Sep 07, 2026 | 5.32 | 5.41 | 5.28 | 5.40 | 5.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.32 | 5.41 | 5.28 | 5.40 | 5.40 | +0.37% | 5,776,769 | 0.69 |
| Sep 03, 2026 | 5.35 | 5.46 | 5.30 | 5.38 | 5.38 | +0.94% | 9,448,698 | 1.12 |
| Sep 02, 2026 | 5.10 | 5.34 | 5.09 | 5.33 | 5.33 | +4.72% | 8,064,681 | 0.95 |
| Sep 01, 2026 | 5.30 | 5.32 | 5.08 | 5.09 | 5.09 | -5.04% | 9,226,389 | 1.09 |
| Aug 31, 2026 | 5.45 | 5.49 | 5.35 | 5.36 | 5.36 | -1.65% | 6,651,371 | 0.78 |
| Aug 28, 2026 | 5.31 | 5.58 | 5.31 | 5.45 | 5.45 | +2.83% | 6,344,461 | 0.74 |
| Aug 27, 2026 | 5.34 | 5.41 | 5.28 | 5.30 | 5.30 | -1.12% | 5,759,536 | 0.65 |
| Aug 26, 2026 | 5.36 | 5.45 | 5.31 | 5.36 | 5.36 | -0.37% | 5,199,222 | 0.58 |
| Aug 25, 2026 | 5.36 | 5.47 | 5.35 | 5.38 | 5.38 | +0.37% | 4,690,254 | 0.51 |
| Aug 24, 2026 | 5.40 | 5.45 | 5.35 | 5.36 | 5.36 | -0.92% | 5,823,229 | 0.56 |