5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-16.87%
3 MONTH PERFORMANCE
-28.05%
6 MONTH PERFORMANCE
+44.24%
YEAR-TO-DATE PERFORMANCE
-28.05%
1 YEAR PERFORMANCE
+46.26%
Peloton Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $6.26 | $6.28 (0.32%) | $6.38 | $6.13 | 6.35 M | $2.41 B |
| 03/31/2025 | $6.08 | $6.32 (3.95%) | $6.52 | $5.96 | 9.79 M | $2.44 B |
| 03/28/2025 | $6.68 | $6.30 (-5.69%) | $6.74 | $6.20 | 12.38 M | $2.43 B |
| 03/27/2025 | $6.81 | $6.77 (-0.59%) | $7.13 | $6.73 | 7.92 M | $2.61 B |
| 03/26/2025 | $7.28 | $6.95 (-4.53%) | $7.28 | $6.85 | 10.75 M | $2.68 B |
| 03/25/2025 | $7.29 | $7.29 (0%) | $7.38 | $7.15 | 9.92 M | $2.81 B |
| 03/24/2025 | $7.16 | $7.32 (2.23%) | $7.34 | $7.09 | 13.28 M | $2.82 B |
| 03/21/2025 | $6.30 | $6.96 (10.48%) | $7.04 | $6.28 | 25.94 M | $2.68 B |
| 03/20/2025 | $6.33 | $6.52 (3%) | $6.66 | $6.27 | 11.85 M | $2.51 B |
| 03/19/2025 | $6.41 | $6.52 (1.72%) | $6.88 | $6.36 | 12.32 M | $2.51 B |
| 03/18/2025 | $6.47 | $6.46 (-0.15%) | $6.68 | $6.21 | 16.26 M | $2.49 B |
| 03/17/2025 | $7.03 | $6.59 (-6.26%) | $7.03 | $6.45 | 14.62 M | $2.54 B |
| 03/14/2025 | $6.59 | $7.05 (6.98%) | $7.08 | $6.45 | 31.05 M | $2.72 B |
| 03/13/2025 | $6.11 | $6.07 (-0.65%) | $6.11 | $5.77 | 11.37 M | $2.34 B |
| 03/12/2025 | $5.95 | $6.10 (2.52%) | $6.20 | $5.81 | 16.97 M | $2.35 B |
| 03/11/2025 | $5.62 | $5.74 (2.14%) | $5.94 | $5.56 | 15.88 M | $2.21 B |
| 03/10/2025 | $6.02 | $5.62 (-6.64%) | $6.12 | $5.55 | 17.53 M | $2.17 B |
| 03/07/2025 | $6.28 | $6.21 (-1.11%) | $6.40 | $5.85 | 22.45 M | $2.39 B |
| 03/06/2025 | $6.68 | $6.33 (-5.24%) | $6.72 | $6.30 | 15.58 M | $2.44 B |
| 03/05/2025 | $6.99 | $6.89 (-1.43%) | $7.05 | $6.73 | 16.80 M | $2.66 B |
| 03/04/2025 | $6.83 | $6.95 (1.76%) | $7.10 | $6.57 | 15.13 M | $2.68 B |
| 03/03/2025 | $7.59 | $7.03 (-7.38%) | $7.74 | $7.00 | 13.00 M | $2.71 B |
| 02/28/2025 | $7.41 | $7.53 (1.62%) | $7.67 | $7.38 | 12.54 M | $2.90 B |
| 02/27/2025 | $7.90 | $7.43 (-5.95%) | $8.06 | $7.41 | 13.51 M | $2.86 B |
| 02/26/2025 | $8.56 | $7.88 (-7.94%) | $8.69 | $7.85 | 16.05 M | $3.04 B |
| 02/25/2025 | $8.66 | $8.45 (-2.42%) | $8.70 | $7.99 | 11.72 M | $3.26 B |
| 02/24/2025 | $8.56 | $8.76 (2.34%) | $8.79 | $8.23 | 9.49 M | $3.38 B |
| 02/21/2025 | $9.09 | $8.56 (-5.83%) | $9.10 | $8.45 | 16.90 M | $3.30 B |
| 02/20/2025 | $9.64 | $9.05 (-6.12%) | $9.65 | $8.98 | 11.05 M | $3.49 B |
| 02/19/2025 | $9.49 | $9.79 (3.16%) | $10.02 | $9.40 | 12.47 M | $3.77 B |
| 02/18/2025 | $9.65 | $9.63 (-0.21%) | $9.80 | $9.44 | 17.35 M | $3.71 B |
| 02/14/2025 | $10.10 | $9.77 (-3.27%) | $10.25 | $9.36 | 36.05 M | $3.77 B |
| 02/13/2025 | $9.15 | $10.15 (10.93%) | $10.22 | $9.04 | 26.34 M | $3.91 B |
| 02/12/2025 | $8.58 | $9.18 (6.99%) | $9.32 | $8.54 | 13.25 M | $3.54 B |
| 02/11/2025 | $8.65 | $8.74 (1.04%) | $8.95 | $8.58 | 12.65 M | $3.37 B |
| 02/10/2025 | $8.55 | $8.57 (0.23%) | $9.19 | $8.49 | 23.32 M | $3.30 B |
| 02/07/2025 | $8.66 | $8.37 (-3.35%) | $8.83 | $8.23 | 25.34 M | $3.23 B |
| 02/06/2025 | $8.91 | $8.49 (-4.71%) | $9.76 | $8.20 | 65.07 M | $3.27 B |
| 02/05/2025 | $7.32 | $7.58 (3.55%) | $7.71 | $7.31 | 13.82 M | $2.92 B |
| 02/04/2025 | $7.29 | $7.31 (0.27%) | $7.44 | $7.19 | 8.36 M | $2.82 B |
| 02/03/2025 | $7.53 | $7.32 (-2.79%) | $7.58 | $7.20 | 18.20 M | $2.82 B |
| 01/31/2025 | $8.18 | $7.75 (-5.26%) | $8.34 | $7.67 | 10.34 M | $2.94 B |
| 01/30/2025 | $8.15 | $8.07 (-0.98%) | $8.25 | $7.95 | 7.53 M | $3.06 B |
| 01/29/2025 | $8.30 | $8.05 (-3.01%) | $8.39 | $7.80 | 15.74 M | $3.05 B |
| 01/28/2025 | $8.22 | $8.32 (1.22%) | $8.45 | $8.07 | 6.17 M | $3.15 B |
| 01/27/2025 | $8.21 | $8.22 (0.12%) | $8.56 | $8.13 | 8.14 M | $3.11 B |
| 01/24/2025 | $8.46 | $8.40 (-0.71%) | $8.84 | $8.34 | 9.14 M | $3.18 B |
| 01/23/2025 | $8.21 | $8.45 (2.92%) | $8.60 | $8.16 | 7.07 M | $3.20 B |
| 01/22/2025 | $8.44 | $8.35 (-1.07%) | $8.65 | $8.26 | 8.11 M | $3.16 B |
| 01/21/2025 | $8.40 | $8.44 (0.48%) | $8.54 | $8.26 | 7.51 M | $3.20 B |
| 01/17/2025 | $8.62 | $8.27 (-4.06%) | $8.65 | $8.12 | 13.23 M | $3.13 B |
| 01/16/2025 | $9.02 | $8.49 (-5.88%) | $9.02 | $8.44 | 13.87 M | $3.22 B |
| 01/15/2025 | $9.14 | $8.97 (-1.86%) | $9.28 | $8.88 | 9.95 M | $3.40 B |
| 01/14/2025 | $9.06 | $8.73 (-3.64%) | $9.23 | $8.56 | 15.66 M | $3.31 B |
| 01/13/2025 | $8.69 | $8.96 (3.11%) | $8.97 | $8.35 | 14.72 M | $3.39 B |
| 01/10/2025 | $8.38 | $8.86 (5.73%) | $8.87 | $8.19 | 8.51 M | $3.36 B |
| 01/08/2025 | $8.54 | $8.63 (1.05%) | $8.82 | $8.22 | 14.37 M | $3.27 B |
| 01/07/2025 | $8.92 | $8.74 (-2.02%) | $9.02 | $8.55 | 8.31 M | $3.31 B |
| 01/06/2025 | $9.25 | $8.91 (-3.68%) | $9.37 | $8.77 | 8.36 M | $3.37 B |
| 01/03/2025 | $9.06 | $9.07 (0.11%) | $9.50 | $8.95 | 12.76 M | $3.44 B |
| 01/02/2025 | $8.80 | $8.83 (0.34%) | $8.98 | $8.27 | 11.60 M | $3.34 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.
