Peloton Interactive, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4.510 | 4.631 | 4.300 | 4.480 | 4.480 | 69,493 |
| 2026-02-05 | 5.700 | 5.950 | 4.250 | 4.448 | 4.448 | 732,778 |
| 2026-02-04 | 5.720 | 5.851 | 5.629 | 5.650 | 5.650 | 25,420 |
| 2026-02-03 | 5.760 | 5.869 | 5.540 | 5.580 | 5.580 | 50,004 |
| 2026-02-02 | 5.450 | 5.870 | 5.410 | 5.780 | 5.780 | 31,177 |
| 2026-01-30 | 5.600 | 5.750 | 5.469 | 5.497 | 5.497 | 202,279 |
| 2026-01-29 | 5.840 | 5.920 | 5.575 | 5.690 | 5.690 | 38,559 |
| 2026-01-28 | 5.880 | 5.980 | 5.800 | 5.855 | 5.855 | 11,396 |
| 2026-01-27 | 5.980 | 5.980 | 5.825 | 5.840 | 5.840 | 3,586 |
| 2026-01-26 | 5.780 | 6.095 | 5.760 | 6.029 | 6.029 | 62,478 |
| 2026-01-23 | 5.820 | 5.865 | 5.700 | 5.785 | 5.785 | 16,444 |
| 2026-01-22 | 5.920 | 6.050 | 5.800 | 5.830 | 5.830 | 31,027 |
| 2026-01-21 | 5.900 | 5.969 | 5.755 | 5.790 | 5.790 | 46,770 |
| 2026-01-20 | 6.170 | 6.360 | 5.985 | 5.985 | 5.985 | 36,880 |
| 2026-01-19 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2026-01-16 | 6.700 | 6.700 | 6.371 | 6.420 | 6.420 | 21,224 |
| 2026-01-15 | 6.580 | 6.740 | 6.491 | 6.740 | 6.740 | 11,866 |
| 2026-01-14 | 6.960 | 6.960 | 6.410 | 6.460 | 6.460 | 17,632 |
| 2026-01-13 | 6.600 | 6.975 | 6.590 | 6.915 | 6.915 | 4,403 |
| 2026-01-12 | 6.680 | 6.865 | 6.549 | 6.685 | 6.685 | 5,040 |
| 2026-01-09 | 6.720 | 7.000 | 6.600 | 6.970 | 6.970 | 10,632 |
| 2026-01-08 | 6.495 | 6.885 | 6.495 | 6.600 | 6.600 | 10,370 |
| 2026-01-07 | 6.600 | 6.650 | 6.522 | 6.540 | 6.540 | 6,565 |
| 2026-01-06 | 6.190 | 6.650 | 6.180 | 6.511 | 6.511 | 35,750 |
| 2026-01-05 | 6.130 | 6.425 | 6.040 | 6.368 | 6.368 | 42,990 |
| 2026-01-02 | 6.212 | 6.212 | 5.962 | 6.030 | 6.030 | 20,001 |
| 2025-12-31 | 6.185 | 6.289 | 6.185 | 6.210 | 6.210 | 19,943 |
| 2025-12-30 | 6.270 | 6.280 | 6.200 | 6.210 | 6.210 | 2,431 |
| 2025-12-29 | 6.050 | 6.185 | 6.030 | 6.130 | 6.130 | 3,779 |
| 2025-12-24 | 6.110 | 6.120 | 6.065 | 6.110 | 6.110 | 1,919 |
| 2025-12-23 | 6.170 | 6.210 | 6.105 | 6.110 | 6.110 | 5,098 |
| 2025-12-22 | 6.210 | 6.342 | 6.200 | 6.290 | 6.290 | 10,636 |
| 2025-12-19 | 6.300 | 6.300 | 6.150 | 6.270 | 6.270 | 6,692 |
| 2025-12-18 | 6.225 | 6.305 | 6.225 | 6.270 | 6.270 | 11,144 |
| 2025-12-17 | 6.170 | 6.305 | 6.140 | 6.250 | 6.250 | 3,604 |
| 2025-12-16 | 6.270 | 6.285 | 6.160 | 6.190 | 6.190 | 11,456 |
| 2025-12-15 | 6.540 | 6.540 | 6.225 | 6.370 | 6.370 | 20,514 |
| 2025-12-12 | 6.728 | 6.860 | 6.728 | 6.850 | 6.850 | 9,586 |
| 2025-12-11 | 6.600 | 6.700 | 6.600 | 6.620 | 6.620 | 14,119 |
| 2025-12-10 | 6.740 | 6.830 | 6.520 | 6.560 | 6.560 | 6,938 |
| 2025-12-09 | 6.400 | 6.838 | 6.370 | 6.760 | 6.760 | 12,348 |
| 2025-12-08 | 6.440 | 6.440 | 6.330 | 6.400 | 6.400 | 7,795 |
| 2025-12-05 | 6.560 | 6.655 | 6.489 | 6.600 | 6.600 | 3,485 |
| 2025-12-04 | 6.600 | 6.785 | 6.505 | 6.540 | 6.540 | 6,713 |
| 2025-12-03 | 6.480 | 6.529 | 6.370 | 6.370 | 6.370 | 2,532 |
| 2025-12-02 | 6.700 | 6.730 | 6.444 | 6.580 | 6.580 | 5,609 |
← NewerPage 4 of 4 · 226 trading days
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.