Peloton Interactive Inc (PTON) Historical Stock Data
6.64 ↑0.48 (7.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is up 1.35% a day on average. There have been 20 days where Peloton Interactive Inc closed green and 10 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.50 | 6.64 | ↑$0.15 (2.23%) | 6.46 | 6.84 | 19.31M |
| 2025-05-09 | 6.52 | 6.16 | ↓$0.36 (-5.52%) | 5.92 | 6.52 | 22.60M |
| 2025-05-08 | 6.30 | 6.51 | ↑$0.21 (3.33%) | 5.82 | 6.83 | 36.14M |
| 2025-05-07 | 6.99 | 6.98 | ↓$0.01 (-0.14%) | 6.91 | 7.11 | 13.51M |
| 2025-05-06 | 6.71 | 6.99 | ↑$0.28 (4.17%) | 6.62 | 7.01 | 11.85M |
| 2025-05-05 | 6.73 | 6.89 | ↑$0.16 (2.38%) | 6.59 | 7.14 | 16.94M |
| 2025-05-02 | 7.00 | 6.82 | ↓$0.18 (-2.57%) | 6.81 | 7.03 | 9.23M |
| 2025-05-01 | 7.02 | 6.85 | ↓$0.17 (-2.35%) | 6.76 | 7.07 | 8.78M |
| 2025-04-30 | 6.65 | 6.89 | ↑$0.24 (3.61%) | 6.44 | 6.91 | 10.79M |
| 2025-04-29 | 6.55 | 6.93 | ↑$0.38 (5.80%) | 6.47 | 7.03 | 13.95M |
| 2025-04-28 | 6.54 | 6.60 | ↑$0.06 (0.92%) | 6.39 | 6.70 | 14.09M |
| 2025-04-25 | 6.24 | 6.29 | ↑$0.05 (0.88%) | 6.17 | 6.36 | 9.49M |
| 2025-04-24 | 6.04 | 6.28 | ↑$0.25 (4.06%) | 6.01 | 6.37 | 7.24M |
| 2025-04-23 | 5.97 | 5.98 | ↑$0.01 (0.17%) | 5.92 | 6.30 | 12.31M |
| 2025-04-22 | 5.41 | 5.75 | ↑$0.34 (6.28%) | 5.38 | 5.83 | 10.43M |
| 2025-04-21 | 5.28 | 5.32 | ↑$0.04 (0.76%) | 5.17 | 5.37 | 8.30M |
| 2025-04-17 | 5.52 | 5.39 | ↓$0.13 (-2.36%) | 5.30 | 5.59 | 14.92M |
| 2025-04-16 | 5.59 | 5.62 | ↑$0.03 (0.54%) | 5.46 | 5.85 | 8.43M |
| 2025-04-15 | 5.67 | 5.73 | ↑$0.06 (1.06%) | 5.60 | 5.86 | 11.59M |
| 2025-04-14 | 5.90 | 5.70 | ↓$0.20 (-3.39%) | 5.55 | 5.90 | 8.26M |
| 2025-04-11 | 5.49 | 5.58 | ↑$0.09 (1.64%) | 5.28 | 5.65 | 7.96M |
| 2025-04-10 | 5.61 | 5.50 | ↓$0.11 (-1.96%) | 5.28 | 5.66 | 9.64M |
| 2025-04-09 | 4.96 | 5.87 | ↑$0.91 (18.35%) | 4.81 | 6.07 | 19.18M |
| 2025-04-08 | 5.42 | 5.00 | ↓$0.42 (-7.75%) | 4.82 | 5.57 | 15.97M |
| 2025-04-07 | 4.69 | 5.15 | ↑$0.46 (9.81%) | 4.63 | 5.57 | 15.25M |
| 2025-04-04 | 5.02 | 5.03 | ↑$0.01 (0.20%) | 4.63 | 5.29 | 18.79M |
| 2025-04-03 | 5.84 | 5.40 | ↓$0.44 (-7.53%) | 5.30 | 5.89 | 19.08M |
| 2025-04-02 | 6.04 | 6.31 | ↑$0.27 (4.47%) | 5.99 | 6.55 | 11.27M |
| 2025-04-01 | 6.26 | 6.22 | ↓$0.04 (-0.64%) | 6.13 | 6.38 | 9.16M |
| 2025-03-31 | 6.08 | 6.32 | ↑$0.24 (3.95%) | 5.96 | 6.52 | 9.79M |
Create an account or log in to view more rows.
$PTON Yolo
$PTON Dumping started...
Get out while you can...
$PTON It’s that TIME!! To Double down!
$PTON f this stock
$PTON This is how I feel everyday holding this gem.
$PTON Not another do nothing day
$PTON f this stock
$PTON let it ride
$PTON Hedgies
we aren't going anywhere!
$PTON last chance to load imo