5 DAY PERFORMANCE
+9.80%
1 MONTH PERFORMANCE
-0.74%
3 MONTH PERFORMANCE
-8.57%
6 MONTH PERFORMANCE
+3.23%
YEAR-TO-DATE PERFORMANCE
+9.09%
1 YEAR PERFORMANCE
-22.13%
Peloton Interactive Inc - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $6.57 | $6.72 (2.28%) | $6.89 | $6.46 | 12.10 M | $2.78 B |
| 01/07/2026 | $6.61 | $6.60 (-0.15%) | $6.68 | $6.50 | 7.79 M | $2.73 B |
| 01/06/2026 | $6.26 | $6.60 (5.43%) | $6.66 | $6.20 | 10.94 M | $2.73 B |
| 01/05/2026 | $6.10 | $6.22 (1.97%) | $6.44 | $6.00 | 9.27 M | $2.57 B |
| 01/02/2026 | $6.20 | $6.12 (-1.29%) | $6.24 | $5.96 | 8.82 M | $2.53 B |
| 12/31/2025 | $6.24 | $6.16 (-1.28%) | $6.31 | $6.15 | 6.09 M | $2.54 B |
| 12/30/2025 | $6.20 | $6.23 (0.48%) | $6.31 | $6.18 | 5.42 M | $2.57 B |
| 12/29/2025 | $6.05 | $6.27 (3.64%) | $6.27 | $6.03 | 6.90 M | $2.59 B |
| 12/26/2025 | $6.09 | $6.06 (-0.49%) | $6.19 | $6.05 | 4.35 M | $2.50 B |
| 12/24/2025 | $6.11 | $6.11 (0%) | $6.15 | $6.05 | 3.41 M | $2.52 B |
| 12/23/2025 | $6.11 | $6.11 (0%) | $6.24 | $6.09 | 4.88 M | $2.52 B |
| 12/22/2025 | $6.20 | $6.17 (-0.48%) | $6.36 | $6.14 | 4.62 M | $2.55 B |
| 12/19/2025 | $6.26 | $6.20 (-0.96%) | $6.31 | $6.19 | 8.29 M | $2.56 B |
| 12/18/2025 | $6.30 | $6.25 (-0.79%) | $6.32 | $6.18 | 5.06 M | $2.58 B |
| 12/17/2025 | $6.15 | $6.13 (-0.33%) | $6.32 | $6.11 | 7.06 M | $2.53 B |
| 12/16/2025 | $6.20 | $6.19 (-0.16%) | $6.30 | $6.15 | 7.54 M | $2.56 B |
| 12/15/2025 | $6.54 | $6.25 (-4.43%) | $6.59 | $6.15 | 9.52 M | $2.58 B |
| 12/12/2025 | $6.82 | $6.54 (-4.11%) | $6.90 | $6.52 | 8.65 M | $2.70 B |
| 12/11/2025 | $6.68 | $6.79 (1.65%) | $6.90 | $6.59 | 7.32 M | $2.81 B |
| 12/10/2025 | $6.80 | $6.68 (-1.76%) | $6.83 | $6.51 | 7.53 M | $2.76 B |
| 12/09/2025 | $6.40 | $6.77 (5.78%) | $6.85 | $6.37 | 9.81 M | $2.80 B |
| 12/08/2025 | $6.43 | $6.40 (-0.47%) | $6.47 | $6.31 | 6.70 M | $2.64 B |
| 12/05/2025 | $6.56 | $6.42 (-2.13%) | $6.69 | $6.38 | 6.23 M | $2.65 B |
| 12/04/2025 | $6.68 | $6.56 (-1.8%) | $6.80 | $6.48 | 6.23 M | $2.71 B |
| 12/03/2025 | $6.47 | $6.67 (3.09%) | $6.70 | $6.37 | 8.45 M | $2.76 B |
| 12/02/2025 | $6.70 | $6.45 (-3.73%) | $6.70 | $6.42 | 10.81 M | $2.66 B |
| 12/01/2025 | $6.58 | $6.66 (1.22%) | $6.84 | $6.58 | 7.16 M | $2.75 B |
| 11/28/2025 | $6.71 | $6.79 (1.19%) | $6.87 | $6.68 | 3.27 M | $2.81 B |
| 11/26/2025 | $6.74 | $6.72 (-0.3%) | $6.84 | $6.70 | 4.89 M | $2.78 B |
| 11/25/2025 | $6.61 | $6.74 (1.97%) | $6.87 | $6.45 | 8.98 M | $2.78 B |
| 11/24/2025 | $6.45 | $6.60 (2.33%) | $6.69 | $6.45 | 9.53 M | $2.73 B |
| 11/21/2025 | $6.32 | $6.45 (2.06%) | $6.64 | $6.29 | 13.70 M | $2.66 B |
| 11/20/2025 | $7.04 | $6.39 (-9.23%) | $7.04 | $6.36 | 14.40 M | $2.64 B |
| 11/19/2025 | $7.11 | $6.88 (-3.23%) | $7.20 | $6.85 | 6.91 M | $2.84 B |
| 11/18/2025 | $7.00 | $7.11 (1.57%) | $7.23 | $6.94 | 8.16 M | $2.94 B |
| 11/17/2025 | $7.41 | $7.14 (-3.64%) | $7.42 | $7.07 | 10.16 M | $2.95 B |
| 11/14/2025 | $7.13 | $7.48 (4.91%) | $7.60 | $7.12 | 6.75 M | $3.09 B |
| 11/13/2025 | $7.40 | $7.31 (-1.22%) | $7.64 | $7.23 | 9.29 M | $3.02 B |
| 11/12/2025 | $7.55 | $7.46 (-1.19%) | $7.69 | $7.20 | 11.40 M | $3.08 B |
| 11/11/2025 | $7.43 | $7.47 (0.54%) | $7.69 | $7.43 | 10.50 M | $3.09 B |
| 11/10/2025 | $7.72 | $7.44 (-3.63%) | $7.92 | $7.41 | 16.58 M | $3.07 B |
| 11/07/2025 | $6.80 | $7.66 (12.65%) | $7.73 | $6.62 | 29.80 M | $3.16 B |
| 11/06/2025 | $7.06 | $6.71 (-4.96%) | $7.08 | $6.52 | 20.76 M | $2.77 B |
| 11/05/2025 | $7.10 | $7.13 (0.42%) | $7.49 | $6.97 | 12.16 M | $2.95 B |
| 11/04/2025 | $7.07 | $7.07 (0%) | $7.15 | $6.96 | 11.37 M | $2.92 B |
| 11/03/2025 | $7.32 | $7.27 (-0.68%) | $7.32 | $7.07 | 6.83 M | $3.00 B |
| 10/31/2025 | $7.22 | $7.26 (0.55%) | $7.40 | $7.16 | 7.67 M | $3.00 B |
| 10/30/2025 | $7.41 | $7.24 (-2.29%) | $7.43 | $7.21 | 6.97 M | $2.99 B |
| 10/29/2025 | $7.57 | $7.47 (-1.32%) | $7.80 | $7.42 | 12.87 M | $3.09 B |
| 10/28/2025 | $7.70 | $7.54 (-2.08%) | $7.77 | $7.53 | 6.83 M | $3.11 B |
| 10/27/2025 | $7.82 | $7.72 (-1.28%) | $7.94 | $7.69 | 5.85 M | $3.19 B |
| 10/24/2025 | $7.59 | $7.82 (3.03%) | $7.97 | $7.52 | 11.99 M | $3.23 B |
| 10/23/2025 | $7.66 | $7.50 (-2.09%) | $7.75 | $7.44 | 7.37 M | $3.10 B |
| 10/22/2025 | $7.80 | $7.78 (-0.26%) | $8.19 | $7.49 | 13.78 M | $3.21 B |
| 10/21/2025 | $7.44 | $7.86 (5.65%) | $8.00 | $7.31 | 10.86 M | $3.25 B |
| 10/20/2025 | $7.59 | $7.47 (-1.58%) | $7.75 | $7.44 | 10.16 M | $3.09 B |
| 10/17/2025 | $7.45 | $7.50 (0.67%) | $7.60 | $7.42 | 9.47 M | $3.10 B |
| 10/16/2025 | $7.65 | $7.52 (-1.7%) | $7.80 | $7.33 | 9.30 M | $3.11 B |
| 10/15/2025 | $7.81 | $7.62 (-2.43%) | $7.85 | $7.52 | 9.29 M | $3.15 B |
| 10/14/2025 | $7.26 | $7.71 (6.2%) | $7.79 | $7.22 | 11.04 M | $3.19 B |
| 10/13/2025 | $7.11 | $7.37 (3.66%) | $7.44 | $6.96 | 11.29 M | $3.04 B |
| 10/10/2025 | $7.38 | $6.96 (-5.69%) | $7.48 | $6.94 | 15.40 M | $2.88 B |
| 10/09/2025 | $7.32 | $7.35 (0.41%) | $7.63 | $7.28 | 13.30 M | $3.04 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
