5 DAY PERFORMANCE
-1.77%
1 MONTH PERFORMANCE
-5.66%
3 MONTH PERFORMANCE
-17.86%
6 MONTH PERFORMANCE
-10.71%
YEAR-TO-DATE PERFORMANCE
-23.33%
1 YEAR PERFORMANCE
-30.08%
Peloton Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $6.47 | $6.67 (3.09%) | $6.70 | $6.37 | 8.44 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 | $2.92 B |
| 10/30/2025 | $7.41 | $7.24 (-2.29%) | $7.43 | $7.21 | 6.97 M | $2.91 B |
| 10/29/2025 | $7.57 | $7.47 (-1.32%) | $7.80 | $7.42 | 12.87 M | $3.01 B |
| 10/28/2025 | $7.70 | $7.54 (-2.08%) | $7.77 | $7.53 | 6.83 M | $3.03 B |
| 10/27/2025 | $7.82 | $7.72 (-1.28%) | $7.94 | $7.69 | 5.85 M | $3.11 B |
| 10/24/2025 | $7.59 | $7.82 (3.03%) | $7.97 | $7.52 | 11.99 M | $3.15 B |
| 10/23/2025 | $7.66 | $7.50 (-2.09%) | $7.75 | $7.44 | 7.37 M | $3.02 B |
| 10/22/2025 | $7.80 | $7.78 (-0.26%) | $8.19 | $7.49 | 13.78 M | $3.13 B |
| 10/21/2025 | $7.44 | $7.86 (5.65%) | $8.00 | $7.31 | 10.86 M | $3.16 B |
| 10/20/2025 | $7.59 | $7.47 (-1.58%) | $7.75 | $7.44 | 10.16 M | $3.01 B |
| 10/17/2025 | $7.45 | $7.50 (0.67%) | $7.60 | $7.42 | 9.47 M | $3.02 B |
| 10/16/2025 | $7.65 | $7.52 (-1.7%) | $7.80 | $7.33 | 9.30 M | $3.03 B |
| 10/15/2025 | $7.81 | $7.62 (-2.43%) | $7.85 | $7.52 | 9.29 M | $3.07 B |
| 10/14/2025 | $7.26 | $7.71 (6.2%) | $7.79 | $7.22 | 11.04 M | $3.10 B |
| 10/13/2025 | $7.11 | $7.37 (3.66%) | $7.44 | $6.96 | 11.29 M | $2.97 B |
| 10/10/2025 | $7.38 | $6.96 (-5.69%) | $7.48 | $6.94 | 15.40 M | $2.80 B |
| 10/09/2025 | $7.32 | $7.35 (0.41%) | $7.63 | $7.28 | 13.30 M | $2.96 B |
| 10/08/2025 | $7.42 | $7.34 (-1.08%) | $7.46 | $7.26 | 13.52 M | $2.95 B |
| 10/07/2025 | $8.23 | $7.31 (-11.18%) | $8.28 | $7.30 | 29.21 M | $2.94 B |
| 10/06/2025 | $8.65 | $8.34 (-3.58%) | $8.80 | $8.24 | 19.26 M | $3.36 B |
| 10/03/2025 | $8.75 | $8.58 (-1.94%) | $9.20 | $8.52 | 13.40 M | $3.45 B |
| 10/02/2025 | $8.68 | $8.68 (0%) | $8.89 | $8.54 | 12.36 M | $3.49 B |
| 10/01/2025 | $9.18 | $8.67 (-5.56%) | $9.18 | $8.10 | 42.16 M | $3.49 B |
| 09/30/2025 | $8.65 | $9.00 (4.05%) | $9.20 | $8.64 | 19.08 M | $3.62 B |
| 09/29/2025 | $8.78 | $8.67 (-1.25%) | $8.84 | $8.15 | 20.21 M | $3.49 B |
| 09/26/2025 | $8.41 | $8.57 (1.9%) | $8.90 | $8.32 | 12.08 M | $3.45 B |
| 09/25/2025 | $8.19 | $8.42 (2.81%) | $8.70 | $8.10 | 15.05 M | $3.39 B |
| 09/24/2025 | $8.07 | $8.25 (2.23%) | $8.27 | $7.78 | 11.94 M | $3.32 B |
| 09/23/2025 | $8.34 | $8.03 (-3.72%) | $8.50 | $7.97 | 9.08 M | $3.23 B |
| 09/22/2025 | $8.20 | $8.33 (1.59%) | $8.45 | $8.05 | 9.39 M | $3.35 B |
| 09/19/2025 | $7.85 | $8.27 (5.35%) | $8.44 | $7.78 | 19.27 M | $3.33 B |
| 09/18/2025 | $8.25 | $7.93 (-3.88%) | $8.38 | $7.92 | 10.34 M | $3.19 B |
| 09/17/2025 | $7.94 | $8.13 (2.39%) | $8.31 | $7.94 | 9.57 M | $3.27 B |
| 09/16/2025 | $8.18 | $7.94 (-2.93%) | $8.28 | $7.73 | 11.20 M | $3.19 B |
| 09/15/2025 | $7.62 | $8.19 (7.48%) | $8.21 | $7.62 | 10.39 M | $3.30 B |
| 09/12/2025 | $7.63 | $7.58 (-0.66%) | $7.64 | $7.46 | 7.37 M | $3.05 B |
| 09/11/2025 | $7.90 | $7.65 (-3.16%) | $8.06 | $7.54 | 13.56 M | $3.08 B |
| 09/10/2025 | $7.90 | $7.85 (-0.63%) | $7.93 | $7.74 | 7.56 M | $3.16 B |
| 09/09/2025 | $8.07 | $7.94 (-1.61%) | $8.14 | $7.85 | 8.97 M | $3.19 B |
| 09/08/2025 | $7.94 | $8.10 (2.02%) | $8.30 | $7.80 | 9.82 M | $3.26 B |
| 09/05/2025 | $8.21 | $8.02 (-2.31%) | $8.30 | $7.86 | 10.88 M | $3.23 B |
| 09/04/2025 | $7.63 | $8.12 (6.42%) | $8.19 | $7.62 | 11.88 M | $3.27 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.
