5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-33.81%
3 MONTH PERFORMANCE
-41.07%
6 MONTH PERFORMANCE
-50.41%
YEAR-TO-DATE PERFORMANCE
-31.98%
1 YEAR PERFORMANCE
-56.49%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.18 | $4.19 (0.24%) | $4.28 | $4.08 | 11.61 M | $1.75 B |
| 02/13/2026 | $4.29 | $4.25 (-0.93%) | $4.37 | $4.21 | 8.75 M | $1.77 B |
| 02/12/2026 | $4.33 | $4.23 (-2.31%) | $4.40 | $4.13 | 16.03 M | $1.76 B |
| 02/11/2026 | $4.40 | $4.32 (-1.82%) | $4.50 | $4.20 | 24.81 M | $1.80 B |
| 02/10/2026 | $4.29 | $4.35 (1.4%) | $4.59 | $4.28 | 16.23 M | $1.81 B |
| 02/09/2026 | $4.53 | $4.40 (-2.87%) | $4.73 | $4.36 | 18.41 M | $1.84 B |
| 02/06/2026 | $4.44 | $4.63 (4.28%) | $4.69 | $4.30 | 31.54 M | $1.93 B |
| 02/05/2026 | $4.81 | $4.39 (-8.73%) | $4.92 | $4.09 | 90.61 M | $1.83 B |
| 02/04/2026 | $5.73 | $5.91 (3.14%) | $5.98 | $5.61 | 18.01 M | $2.47 B |
| 02/03/2026 | $5.77 | $5.72 (-0.87%) | $5.88 | $5.54 | 10.95 M | $2.39 B |
| 02/02/2026 | $5.50 | $5.76 (4.73%) | $5.88 | $5.46 | 12.39 M | $2.40 B |
| 01/30/2026 | $5.61 | $5.59 (-0.36%) | $5.74 | $5.45 | 12.28 M | $2.31 B |
| 01/29/2026 | $5.84 | $5.73 (-1.88%) | $5.95 | $5.56 | 12.61 M | $2.37 B |
| 01/28/2026 | $5.94 | $5.84 (-1.68%) | $5.97 | $5.80 | 6.59 M | $2.41 B |
| 01/27/2026 | $5.96 | $5.87 (-1.51%) | $5.97 | $5.81 | 6.28 M | $2.42 B |
| 01/26/2026 | $5.78 | $5.96 (3.11%) | $6.10 | $5.76 | 8.80 M | $2.46 B |
| 01/23/2026 | $5.80 | $5.80 (0%) | $5.89 | $5.70 | 8.62 M | $2.40 B |
| 01/22/2026 | $5.87 | $5.81 (-1.02%) | $6.00 | $5.80 | 7.50 M | $2.40 B |
| 01/21/2026 | $5.92 | $5.86 (-1.01%) | $5.98 | $5.75 | 9.34 M | $2.42 B |
| 01/20/2026 | $6.05 | $5.86 (-3.14%) | $6.24 | $5.86 | 13.81 M | $2.42 B |
| 01/16/2026 | $6.68 | $6.33 (-5.24%) | $6.70 | $6.28 | 10.64 M | $2.61 B |
| 01/15/2026 | $6.57 | $6.70 (1.98%) | $6.77 | $6.47 | 9.78 M | $2.77 B |
| 01/14/2026 | $6.95 | $6.57 (-5.47%) | $6.95 | $6.40 | 10.54 M | $2.71 B |
| 01/13/2026 | $6.63 | $7.00 (5.58%) | $7.02 | $6.57 | 16.56 M | $2.89 B |
| 01/12/2026 | $6.80 | $6.61 (-2.79%) | $6.92 | $6.51 | 12.53 M | $2.73 B |
| 01/09/2026 | $6.75 | $6.84 (1.33%) | $7.01 | $6.58 | 11.18 M | $2.83 B |
| 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 |
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.
