Peloton Interactive, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.390 | 5.390 | 5.060 | 5.390 | 5.390 | 2,665 |
| 2026-10-22 | 5.140 | 5.390 | 5.060 | 5.390 | 5.390 | 19 |
| 2026-10-21 | 5.370 | 5.370 | 5.060 | 5.370 | 5.370 | 19 |
| 2026-10-20 | 5.210 | 5.370 | 5.060 | 5.370 | 5.370 | 19 |
| 2026-10-19 | 5.230 | 5.230 | 5.060 | 5.230 | 5.230 | 0 |
| 2026-10-16 | 5.270 | 5.390 | 5.060 | 5.390 | 5.390 | 181 |
| 2026-10-15 | 5.120 | 5.230 | 5.072 | 5.170 | 5.170 | 11,343 |
| 2026-10-14 | 5.230 | 5.280 | 5.000 | 5.010 | 5.010 | 12,107 |
| 2026-10-13 | 5.180 | 5.230 | 5.050 | 5.120 | 5.120 | 6,662 |
| 2026-10-12 | 5.120 | 5.190 | 4.990 | 5.180 | 5.180 | 5,267 |
| 2026-10-09 | 4.920 | 5.087 | 4.890 | 5.020 | 5.020 | 22,429 |
| 2026-10-08 | 4.820 | 4.871 | 4.800 | 4.860 | 4.860 | 20,694 |
| 2026-10-07 | 4.770 | 4.890 | 4.750 | 4.750 | 4.750 | 3,633 |
| 2026-10-06 | 5.000 | 5.090 | 4.930 | 4.930 | 4.930 | 2,325 |
| 2026-10-05 | 4.900 | 5.030 | 4.870 | 5.030 | 5.030 | 4,648 |
| 2026-10-02 | 5.040 | 5.080 | 4.920 | 5.000 | 5.000 | 1,593 |
| 2026-10-01 | 4.860 | 5.090 | 4.840 | 4.920 | 4.920 | 2,859 |
| 2026-09-30 | 5.070 | 5.070 | 4.980 | 5.020 | 5.020 | 4,104 |
| 2026-09-29 | 4.800 | 4.990 | 4.680 | 4.990 | 4.990 | 8,161 |
| 2026-09-28 | 4.770 | 4.940 | 4.765 | 4.790 | 4.790 | 12,373 |
| 2026-09-25 | 4.800 | 4.970 | 4.770 | 4.900 | 4.900 | 51,619 |
| 2026-09-24 | 4.880 | 4.880 | 4.700 | 4.770 | 4.770 | 38,693 |
| 2026-09-23 | 5.020 | 5.090 | 4.800 | 4.960 | 4.960 | 39,760 |
| 2026-09-22 | 4.940 | 5.250 | 4.880 | 5.159 | 5.159 | 148,386 |
| 2026-09-21 | 4.960 | 5.040 | 4.862 | 4.880 | 4.880 | 2,107 |
| 2026-09-18 | 4.860 | 5.000 | 4.860 | 4.860 | 4.860 | 2,399 |
| 2026-09-17 | 4.900 | 4.920 | 4.820 | 4.860 | 4.860 | 17,013 |
| 2026-09-16 | 4.860 | 4.900 | 4.810 | 4.900 | 4.900 | 20,295 |
| 2026-09-15 | 4.920 | 4.920 | 4.810 | 4.880 | 4.880 | 6,489 |
| 2026-09-14 | 5.000 | 5.060 | 4.930 | 4.950 | 4.950 | 4,074 |
| 2026-09-11 | 4.940 | 5.030 | 4.920 | 5.000 | 5.000 | 6,333 |
| 2026-09-10 | 5.120 | 5.140 | 4.960 | 5.000 | 5.000 | 29,419 |
| 2026-09-09 | 5.000 | 5.170 | 4.940 | 5.060 | 5.060 | 6,056 |
| 2026-09-08 | 5.140 | 5.390 | 5.030 | 5.140 | 5.140 | 81,012 |
| 2026-09-07 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2026-09-04 | 5.430 | 5.480 | 5.290 | 5.310 | 5.310 | 857 |
| 2026-09-03 | 5.260 | 5.440 | 5.260 | 5.390 | 5.390 | 4,137 |
| 2026-09-02 | 5.120 | 5.280 | 5.070 | 5.250 | 5.250 | 20,296 |
| 2026-09-01 | 5.420 | 5.420 | 5.121 | 5.121 | 5.121 | 27,285 |
| 2026-08-28 | 5.300 | 5.570 | 5.300 | 5.530 | 5.530 | 40,931 |
| 2026-08-27 | 5.406 | 5.406 | 5.290 | 5.390 | 5.390 | 13,792 |
| 2026-08-26 | 5.430 | 5.430 | 5.320 | 5.390 | 5.390 | 8,239 |
| 2026-08-25 | 5.370 | 5.432 | 5.350 | 5.420 | 5.420 | 1,795 |
| 2026-08-24 | 5.435 | 5.435 | 5.310 | 5.370 | 5.370 | 9,433 |
| 2026-08-21 | 5.600 | 5.600 | 5.440 | 5.510 | 5.510 | 2,384 |
| 2026-08-20 | 5.410 | 5.529 | 5.410 | 5.430 | 5.430 | 435 |
| 2026-08-19 | 5.370 | 5.480 | 5.240 | 5.410 | 5.410 | 67,034 |
| 2026-08-18 | 5.290 | 5.360 | 5.200 | 5.315 | 5.315 | 9,528 |
| 2026-08-17 | 5.600 | 5.640 | 5.298 | 5.350 | 5.350 | 15,399 |
| 2026-08-14 | 5.570 | 5.720 | 5.470 | 5.680 | 5.680 | 2,018 |
| 2026-08-13 | 5.410 | 5.490 | 5.370 | 5.450 | 5.450 | 8,355 |
| 2026-08-12 | 5.510 | 5.600 | 5.420 | 5.490 | 5.490 | 12,313 |
| 2026-08-11 | 5.510 | 5.650 | 5.450 | 5.640 | 5.640 | 28,937 |
| 2026-08-10 | 5.570 | 5.750 | 5.420 | 5.470 | 5.470 | 14,095 |
| 2026-08-07 | 5.570 | 5.750 | 5.470 | 5.620 | 5.620 | 10,447 |
| 2026-08-06 | 6.540 | 6.600 | 5.455 | 5.760 | 5.760 | 56,103 |
| 2026-08-05 | 6.580 | 6.630 | 6.440 | 6.540 | 6.540 | 13,184 |
| 2026-08-04 | 6.440 | 6.650 | 6.394 | 6.590 | 6.590 | 21,561 |
| 2026-08-03 | 6.370 | 6.620 | 6.300 | 6.450 | 6.450 | 6,107 |
| 2026-07-31 | 6.500 | 6.500 | 6.265 | 6.290 | 6.290 | 12,413 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.