Peloton Interactive, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 6.400 | 6.740 | 6.400 | 6.480 | 6.480 | 35,939 |
| 2026-07-29 | 6.520 | 6.730 | 6.480 | 6.580 | 6.580 | 56,398 |
| 2026-07-28 | 6.200 | 6.480 | 6.200 | 6.440 | 6.440 | 10,397 |
| 2026-07-27 | 6.130 | 6.265 | 6.030 | 6.170 | 6.170 | 48,680 |
| 2026-07-24 | 6.110 | 6.150 | 5.990 | 6.110 | 6.110 | 1,924 |
| 2026-07-23 | 6.210 | 6.240 | 6.000 | 6.030 | 6.030 | 17,349 |
| 2026-07-22 | 6.310 | 6.370 | 6.200 | 6.210 | 6.210 | 54,139 |
| 2026-07-21 | 6.500 | 6.530 | 6.360 | 6.460 | 6.460 | 20,630 |
| 2026-07-20 | 6.170 | 6.521 | 6.110 | 6.488 | 6.488 | 24,018 |
| 2026-07-17 | 6.270 | 6.270 | 6.100 | 6.170 | 6.170 | 13,231 |
| 2026-07-16 | 6.290 | 6.422 | 6.270 | 6.370 | 6.370 | 7,286 |
| 2026-07-15 | 6.150 | 6.405 | 6.120 | 6.350 | 6.350 | 127,432 |
| 2026-07-14 | 6.070 | 6.240 | 5.990 | 6.110 | 6.110 | 6,136 |
| 2026-07-13 | 5.800 | 6.205 | 5.780 | 5.982 | 5.982 | 31,209 |
| 2026-07-10 | 5.870 | 5.990 | 5.870 | 5.880 | 5.880 | 9,440 |
| 2026-07-09 | 5.880 | 5.910 | 5.788 | 5.860 | 5.860 | 31,004 |
| 2026-07-08 | 5.780 | 5.780 | 5.640 | 5.680 | 5.680 | 2,421 |
| 2026-07-07 | 5.810 | 6.010 | 5.810 | 5.880 | 5.880 | 6,139 |
| 2026-07-06 | 5.740 | 5.870 | 5.532 | 5.810 | 5.810 | 19,393 |
| 2026-07-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2026-07-02 | 5.880 | 5.960 | 5.720 | 5.840 | 5.840 | 7,484 |
| 2026-07-01 | 5.900 | 6.003 | 5.880 | 5.980 | 5.980 | 7,219 |
| 2026-06-30 | 5.780 | 5.900 | 5.700 | 5.870 | 5.870 | 15,190 |
| 2026-06-29 | 5.780 | 5.840 | 5.603 | 5.760 | 5.760 | 2,116 |
| 2026-06-26 | 5.700 | 5.850 | 5.580 | 5.740 | 5.740 | 2,560 |
| 2026-06-25 | 5.760 | 5.870 | 5.620 | 5.800 | 5.800 | 11,680 |
| 2026-06-24 | 5.430 | 5.860 | 5.400 | 5.840 | 5.840 | 17,950 |
| 2026-06-23 | 5.390 | 5.490 | 5.291 | 5.440 | 5.440 | 23,678 |
| 2026-06-22 | 5.780 | 5.820 | 5.429 | 5.480 | 5.480 | 14,694 |
| 2026-06-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2026-06-18 | 5.570 | 5.710 | 5.560 | 5.640 | 5.640 | 8,612 |
| 2026-06-17 | 5.720 | 5.880 | 5.610 | 5.800 | 5.800 | 37,594 |
| 2026-06-16 | 5.800 | 5.972 | 5.720 | 5.780 | 5.780 | 24,490 |
| 2026-06-15 | 5.660 | 5.735 | 5.530 | 5.641 | 5.641 | 21,542 |
| 2026-06-12 | 5.600 | 5.750 | 5.463 | 5.530 | 5.530 | 3,892 |
| 2026-06-11 | 5.690 | 5.690 | 5.501 | 5.550 | 5.550 | 15,256 |
| 2026-06-10 | 5.490 | 5.650 | 5.400 | 5.600 | 5.600 | 1,589 |
| 2026-06-09 | 5.680 | 5.860 | 5.450 | 5.565 | 5.565 | 33,683 |
| 2026-06-08 | 5.780 | 5.880 | 5.660 | 5.780 | 5.780 | 32,012 |
| 2026-06-05 | 5.940 | 6.180 | 5.800 | 5.850 | 5.850 | 10,642 |
| 2026-06-04 | 6.010 | 6.279 | 5.900 | 6.178 | 6.178 | 12,055 |
| 2026-06-03 | 6.310 | 6.330 | 5.980 | 5.990 | 5.990 | 21,964 |
| 2026-06-02 | 6.420 | 6.450 | 6.260 | 6.402 | 6.402 | 21,541 |
| 2026-06-01 | 6.400 | 6.490 | 6.180 | 6.451 | 6.451 | 46,147 |
| 2026-05-29 | 6.070 | 6.540 | 5.980 | 6.430 | 6.430 | 80,271 |
| 2026-05-28 | 5.940 | 6.140 | 5.857 | 6.093 | 6.093 | 36,924 |
| 2026-05-27 | 5.760 | 5.980 | 5.670 | 5.850 | 5.850 | 119,104 |
| 2026-05-26 | 5.780 | 5.790 | 5.595 | 5.698 | 5.698 | 171,185 |
| 2026-05-22 | 5.510 | 5.772 | 5.350 | 5.691 | 5.691 | 89,859 |
| 2026-05-21 | 5.160 | 5.190 | 4.890 | 5.180 | 5.180 | 106,358 |
| 2026-05-20 | 5.140 | 5.330 | 5.080 | 5.200 | 5.200 | 2,567 |
| 2026-05-19 | 5.290 | 5.400 | 5.150 | 5.201 | 5.201 | 5,458 |
| 2026-05-18 | 5.270 | 5.440 | 5.200 | 5.341 | 5.341 | 29,599 |
| 2026-05-15 | 5.270 | 5.380 | 5.060 | 5.380 | 5.380 | 21,382 |
| 2026-05-14 | 5.250 | 5.301 | 5.160 | 5.180 | 5.180 | 6,013 |
| 2026-05-13 | 5.370 | 5.370 | 5.166 | 5.250 | 5.250 | 7,619 |
| 2026-05-12 | 5.290 | 5.380 | 5.220 | 5.310 | 5.310 | 14,462 |
| 2026-05-11 | 5.600 | 5.750 | 5.230 | 5.300 | 5.300 | 21,797 |
| 2026-05-08 | 5.660 | 5.779 | 5.320 | 5.640 | 5.640 | 178,667 |
| 2026-05-07 | 5.270 | 6.038 | 5.270 | 5.570 | 5.570 | 204,466 |
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.