Peloton Interactive, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.290 | 5.310 | 5.150 | 5.230 | 5.230 | 29,962 |
| 2026-05-05 | 5.230 | 5.260 | 5.080 | 5.100 | 5.100 | 13,148 |
| 2026-05-01 | 5.530 | 5.530 | 5.260 | 5.310 | 5.310 | 10,279 |
| 2026-04-30 | 5.510 | 5.640 | 5.340 | 5.510 | 5.510 | 27,285 |
| 2026-04-29 | 5.270 | 5.530 | 5.240 | 5.450 | 5.450 | 17,188 |
| 2026-04-28 | 5.310 | 5.380 | 5.185 | 5.280 | 5.280 | 6,371 |
| 2026-04-27 | 5.180 | 5.630 | 5.180 | 5.390 | 5.390 | 252,481 |
| 2026-04-24 | 4.940 | 5.250 | 4.930 | 5.160 | 5.160 | 9,561 |
| 2026-04-23 | 4.980 | 5.080 | 4.910 | 4.970 | 4.970 | 17,440 |
| 2026-04-22 | 5.040 | 5.090 | 4.920 | 4.930 | 4.930 | 5,018 |
| 2026-04-21 | 5.210 | 5.280 | 4.900 | 5.000 | 5.000 | 107,729 |
| 2026-04-20 | 5.020 | 5.260 | 5.000 | 5.150 | 5.150 | 15,748 |
| 2026-04-17 | 5.140 | 5.160 | 4.971 | 5.080 | 5.080 | 21,008 |
| 2026-04-16 | 5.055 | 5.150 | 4.820 | 5.050 | 5.050 | 33,411 |
| 2026-04-15 | 4.755 | 5.050 | 4.630 | 5.050 | 5.050 | 33,889 |
| 2026-04-14 | 4.745 | 4.900 | 4.720 | 4.805 | 4.805 | 16,061 |
| 2026-04-13 | 4.710 | 4.710 | 4.445 | 4.700 | 4.700 | 25,791 |
| 2026-04-10 | 4.725 | 4.790 | 4.580 | 4.695 | 4.695 | 23,656 |
| 2026-04-09 | 4.615 | 4.765 | 4.581 | 4.635 | 4.635 | 27,984 |
| 2026-04-08 | 4.940 | 5.060 | 4.682 | 4.735 | 4.735 | 115,776 |
| 2026-04-07 | 4.590 | 4.715 | 4.562 | 4.695 | 4.695 | 18,464 |
| 2026-04-02 | 4.225 | 4.629 | 4.150 | 4.610 | 4.610 | 47,617 |
| 2026-04-01 | 4.345 | 4.455 | 4.329 | 4.380 | 4.380 | 20,873 |
| 2026-03-31 | 4.070 | 4.550 | 4.030 | 4.318 | 4.318 | 16,212 |
| 2026-03-30 | 4.480 | 4.835 | 3.990 | 4.075 | 4.075 | 174,992 |
| 2026-03-27 | 4.120 | 4.720 | 3.912 | 4.510 | 4.510 | 188,143 |
| 2026-03-26 | 3.975 | 4.090 | 3.950 | 3.967 | 3.967 | 20,577 |
| 2026-03-25 | 4.245 | 4.280 | 4.015 | 4.120 | 4.120 | 7,771 |
| 2026-03-24 | 3.955 | 4.255 | 3.850 | 4.095 | 4.095 | 4,765 |
| 2026-03-23 | 3.800 | 3.990 | 3.800 | 3.912 | 3.912 | 3,091 |
| 2026-03-20 | 4.000 | 4.160 | 3.840 | 4.000 | 4.000 | 3,926 |
| 2026-03-19 | 4.020 | 4.120 | 3.940 | 4.100 | 4.100 | 4,676 |
| 2026-03-18 | 4.210 | 4.210 | 4.050 | 4.090 | 4.090 | 37,052 |
| 2026-03-17 | 3.850 | 4.289 | 3.850 | 4.130 | 4.130 | 34,523 |
| 2026-03-16 | 3.845 | 3.965 | 3.710 | 3.900 | 3.900 | 15,468 |
| 2026-03-13 | 3.750 | 3.850 | 3.680 | 3.680 | 3.680 | 13,395 |
| 2026-03-12 | 3.805 | 3.850 | 3.740 | 3.790 | 3.790 | 7,077 |
| 2026-03-11 | 3.730 | 3.860 | 3.690 | 3.760 | 3.760 | 13,696 |
| 2026-03-10 | 3.865 | 3.920 | 3.680 | 3.680 | 3.680 | 7,960 |
| 2026-03-09 | 3.770 | 3.895 | 3.710 | 3.800 | 3.800 | 4,923 |
| 2026-03-06 | 3.845 | 3.940 | 3.750 | 3.780 | 3.780 | 3,577 |
| 2026-03-05 | 3.805 | 3.960 | 3.760 | 3.790 | 3.790 | 21,608 |
| 2026-03-04 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,776 |
| 2026-03-03 | 3.805 | 4.000 | 3.760 | 3.980 | 3.980 | 23,698 |
| 2026-03-02 | 3.935 | 3.980 | 3.830 | 3.930 | 3.930 | 39,965 |
| 2026-02-27 | 4.030 | 4.080 | 3.965 | 4.040 | 4.040 | 80,072 |
| 2026-02-26 | 4.120 | 4.220 | 4.060 | 4.090 | 4.090 | 20,275 |
| 2026-02-25 | 4.220 | 4.220 | 4.000 | 4.150 | 4.150 | 22,098 |
| 2026-02-24 | 4.155 | 4.155 | 4.050 | 4.100 | 4.100 | 145,146 |
| 2026-02-23 | 4.345 | 4.380 | 4.095 | 4.100 | 4.100 | 23,634 |
| 2026-02-20 | 4.430 | 4.520 | 4.310 | 4.410 | 4.410 | 18,168 |
| 2026-02-19 | 4.320 | 4.320 | 4.210 | 4.320 | 4.320 | 3,750 |
| 2026-02-18 | 4.235 | 4.370 | 4.180 | 4.315 | 4.315 | 23,536 |
| 2026-02-17 | 4.235 | 4.275 | 4.095 | 4.220 | 4.220 | 43,646 |
| 2026-02-16 | 4.255 | 4.255 | 4.255 | 4.255 | 4.255 | 0 |
| 2026-02-13 | 4.305 | 4.340 | 4.220 | 4.299 | 4.299 | 9,004 |
| 2026-02-12 | 4.345 | 4.370 | 4.162 | 4.260 | 4.260 | 45,063 |
| 2026-02-11 | 4.355 | 4.475 | 4.211 | 4.380 | 4.380 | 65,022 |
| 2026-02-10 | 4.420 | 4.580 | 4.280 | 4.400 | 4.400 | 62,567 |
| 2026-02-09 | 4.625 | 4.720 | 4.359 | 4.560 | 4.560 | 51,011 |
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.