5 DAY PERFORMANCE
-7.13%
1 MONTH PERFORMANCE
+2.03%
3 MONTH PERFORMANCE
-6.64%
6 MONTH PERFORMANCE
-32.01%
YEAR-TO-DATE PERFORMANCE
-19.20%
1 YEAR PERFORMANCE
+102.59%
Peloton Interactive, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $7.03 | $7.10 (0.92%) | $7.13 | $6.92 | 6.24 M | |
| 05/29/2025 | $7.32 | $7.14 (-2.46%) | $7.40 | $7.05 | 11.43 M | $2.81 B |
| 05/28/2025 | $7.57 | $7.17 (-5.28%) | $7.58 | $7.15 | 12.85 M | $2.83 B |
| 05/27/2025 | $7.76 | $7.57 (-2.45%) | $7.80 | $7.43 | 14.05 M | $2.98 B |
| 05/23/2025 | $6.99 | $7.57 (8.3%) | $7.60 | $6.92 | 20.95 M | $2.98 B |
| 05/22/2025 | $6.38 | $7.21 (13.01%) | $7.27 | $6.35 | 21.39 M | $2.84 B |
| 05/21/2025 | $6.55 | $6.46 (-1.37%) | $6.89 | $6.45 | 18.48 M | $2.55 B |
| 05/20/2025 | $6.23 | $6.72 (7.87%) | $6.81 | $6.06 | 18.54 M | $2.65 B |
| 05/19/2025 | $6.16 | $6.29 (2.11%) | $6.41 | $6.08 | 11.61 M | $2.48 B |
| 05/16/2025 | $6.32 | $6.34 (0.32%) | $6.44 | $6.22 | 12.49 M | $2.50 B |
| 05/15/2025 | $6.50 | $6.33 (-2.62%) | $6.55 | $6.29 | 9.47 M | $2.49 B |
| 05/14/2025 | $6.85 | $6.62 (-3.36%) | $6.99 | $6.59 | 13.18 M | $2.61 B |
| 05/13/2025 | $6.83 | $6.81 (-0.29%) | $6.99 | $6.74 | 16.80 M | $2.68 B |
| 05/12/2025 | $6.50 | $6.64 (2.15%) | $6.84 | $6.46 | 19.32 M | $2.62 B |
| 05/09/2025 | $6.52 | $6.16 (-5.52%) | $6.52 | $5.92 | 22.61 M | $2.43 B |
| 05/08/2025 | $6.30 | $6.51 (3.33%) | $6.83 | $5.82 | 36.14 M | $2.57 B |
| 05/07/2025 | $6.99 | $6.98 (-0.14%) | $7.11 | $6.91 | 13.54 M | $2.69 B |
| 05/06/2025 | $6.71 | $6.99 (4.17%) | $7.01 | $6.62 | 11.87 M | $2.70 B |
| 05/05/2025 | $6.73 | $6.89 (2.38%) | $7.14 | $6.59 | 16.94 M | $2.66 B |
| 05/02/2025 | $7.00 | $6.82 (-2.57%) | $7.03 | $6.81 | 9.25 M | $2.63 B |
| 05/01/2025 | $7.02 | $6.85 (-2.42%) | $7.07 | $6.76 | 8.78 M | $2.64 B |
| 04/30/2025 | $6.65 | $6.89 (3.61%) | $6.91 | $6.44 | 10.82 M | $2.66 B |
| 04/29/2025 | $6.55 | $6.93 (5.8%) | $7.03 | $6.47 | 13.96 M | $2.67 B |
| 04/28/2025 | $6.54 | $6.60 (0.92%) | $6.70 | $6.39 | 14.09 M | $2.54 B |
| 04/25/2025 | $6.24 | $6.29 (0.8%) | $6.36 | $6.17 | 9.49 M | $2.43 B |
| 04/24/2025 | $6.04 | $6.28 (3.97%) | $6.37 | $6.01 | 7.24 M | $2.42 B |
| 04/23/2025 | $5.97 | $5.98 (0.17%) | $6.30 | $5.92 | 12.32 M | $2.31 B |
| 04/22/2025 | $5.41 | $5.75 (6.28%) | $5.83 | $5.38 | 10.45 M | $2.22 B |
| 04/21/2025 | $5.28 | $5.32 (0.76%) | $5.37 | $5.17 | 8.30 M | $2.05 B |
| 04/17/2025 | $5.52 | $5.39 (-2.36%) | $5.59 | $5.30 | 14.93 M | $2.08 B |
| 04/16/2025 | $5.59 | $5.62 (0.54%) | $5.85 | $5.46 | 8.43 M | $2.17 B |
| 04/15/2025 | $5.67 | $5.73 (1.06%) | $5.86 | $5.60 | 11.60 M | $2.21 B |
| 04/14/2025 | $5.90 | $5.70 (-3.39%) | $5.90 | $5.55 | 8.26 M | $2.20 B |
| 04/11/2025 | $5.49 | $5.58 (1.64%) | $5.65 | $5.28 | 7.96 M | $2.15 B |
| 04/10/2025 | $5.61 | $5.50 (-1.96%) | $5.66 | $5.28 | 9.64 M | $2.12 B |
| 04/09/2025 | $4.96 | $5.87 (18.35%) | $6.07 | $4.81 | 19.18 M | $2.26 B |
| 04/08/2025 | $5.42 | $5.00 (-7.75%) | $5.57 | $4.82 | 15.97 M | $1.93 B |
| 04/07/2025 | $4.69 | $5.15 (9.81%) | $5.57 | $4.63 | 15.25 M | $1.99 B |
| 04/04/2025 | $5.02 | $5.03 (0.2%) | $5.29 | $4.63 | 18.79 M | $1.94 B |
| 04/03/2025 | $5.84 | $5.40 (-7.53%) | $5.89 | $5.30 | 19.08 M | $2.08 B |
| 04/02/2025 | $6.04 | $6.31 (4.47%) | $6.55 | $5.99 | 11.28 M | $2.43 B |
| 04/01/2025 | $6.26 | $6.22 (-0.64%) | $6.38 | $6.13 | 9.16 M | $2.40 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 |
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.
