Peloton Interactive Inc (PTON) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 5.55 | 5.76 | 5.51 | 5.68 | +3.18% | 12,704,100 |
| 2026-08-06 | 5.90 | 6.00 | 5.44 | 5.50 | -15.57% | 31,062,500 |
| 2026-08-05 | 6.57 | 6.63 | 6.42 | 6.52 | -1.36% | 10,772,300 |
| 2026-08-04 | 6.40 | 6.69 | 6.40 | 6.61 | +2.48% | 11,666,000 |
| 2026-08-03 | 6.50 | 6.64 | 6.39 | 6.45 | +0.94% | 7,582,800 |
| 2026-07-31 | 6.38 | 6.41 | 6.26 | 6.39 | +0.16% | 6,434,200 |
| 2026-07-30 | 6.53 | 6.57 | 6.34 | 6.38 | -3.19% | 4,910,700 |
| 2026-07-29 | 6.58 | 6.73 | 6.54 | 6.59 | +0.61% | 10,606,400 |
| 2026-07-28 | 6.27 | 6.56 | 6.26 | 6.55 | +4.63% | 9,234,300 |
| 2026-07-27 | 6.20 | 6.29 | 6.04 | 6.26 | +2.96% | 6,035,700 |
| 2026-07-24 | 6.09 | 6.17 | 5.99 | 6.08 | +0.83% | 4,035,000 |
| 2026-07-23 | 6.20 | 6.24 | 5.99 | 6.03 | -3.67% | 5,362,600 |
| 2026-07-22 | 6.34 | 6.35 | 6.20 | 6.26 | -1.57% | 6,711,800 |
| 2026-07-21 | 6.51 | 6.53 | 6.35 | 6.36 | -2.45% | 6,323,900 |
| 2026-07-20 | 6.22 | 6.57 | 6.18 | 6.52 | +6.54% | 8,775,400 |
| 2026-07-17 | 6.20 | 6.27 | 6.09 | 6.12 | -2.70% | 6,372,100 |
| 2026-07-16 | 6.31 | 6.44 | 6.24 | 6.29 | -0.63% | 8,600,300 |
| 2026-07-15 | 6.25 | 6.42 | 6.20 | 6.33 | +2.76% | 8,183,200 |
| 2026-07-14 | 6.04 | 6.25 | 5.99 | 6.16 | +1.32% | 7,143,200 |
| 2026-07-13 | 5.86 | 6.21 | 5.86 | 6.08 | +3.75% | 9,360,100 |
| 2026-07-10 | 5.92 | 6.00 | 5.83 | 5.86 | -1.35% | 4,242,100 |
| 2026-07-09 | 5.80 | 5.97 | 5.75 | 5.94 | +2.77% | 5,544,500 |
| 2026-07-08 | 5.70 | 5.82 | 5.62 | 5.78 | -0.69% | 8,798,000 |
| 2026-07-07 | 5.93 | 6.02 | 5.78 | 5.82 | -0.85% | 9,115,300 |
| 2026-07-06 | 5.72 | 5.89 | 5.53 | 5.87 | +2.09% | 11,429,500 |
| 2026-07-02 | 5.93 | 5.96 | 5.69 | 5.75 | -2.54% | 9,515,600 |
| 2026-07-01 | 5.91 | 6.02 | 5.88 | 5.90 | -0.17% | 7,634,600 |
| 2026-06-30 | 5.74 | 5.93 | 5.70 | 5.91 | +2.43% | 7,942,500 |
| 2026-06-29 | 5.79 | 5.87 | 5.60 | 5.77 | +0.87% | 9,176,600 |
| 2026-06-26 | 5.67 | 5.85 | 5.63 | 5.72 | +0.18% | 15,223,100 |
| 2026-06-25 | 5.74 | 5.90 | 5.68 | 5.71 | -0.35% | 7,244,900 |
| 2026-06-24 | 5.43 | 5.88 | 5.42 | 5.73 | +5.33% | 11,449,400 |
| 2026-06-23 | 5.34 | 5.50 | 5.29 | 5.44 | +0.18% | 8,339,000 |
| 2026-06-22 | 5.62 | 5.67 | 5.42 | 5.43 | -5.89% | 11,551,800 |
| 2026-06-18 | 5.62 | 5.79 | 5.57 | 5.77 | +4.34% | 13,541,900 |
| 2026-06-17 | 5.72 | 5.89 | 5.51 | 5.53 | -3.32% | 8,899,500 |
| 2026-06-16 | 5.78 | 5.99 | 5.71 | 5.72 | -1.38% | 9,421,000 |
| 2026-06-15 | 5.68 | 5.83 | 5.52 | 5.80 | +4.50% | 8,219,400 |
| 2026-06-12 | 5.65 | 5.68 | 5.46 | 5.55 | -1.77% | 9,242,900 |
| 2026-06-11 | 5.62 | 5.69 | 5.48 | 5.65 | +1.07% | 5,951,700 |
| 2026-06-10 | 5.51 | 5.67 | 5.46 | 5.59 | +0.36% | 6,964,700 |
| 2026-06-09 | 5.68 | 5.87 | 5.45 | 5.57 | -1.59% | 11,279,400 |
| 2026-06-08 | 5.80 | 5.89 | 5.63 | 5.66 | -1.91% | 12,025,600 |
| 2026-06-05 | 6.14 | 6.17 | 5.76 | 5.77 | -6.48% | 13,147,400 |
| 2026-06-04 | 6.05 | 6.30 | 6.02 | 6.17 | +2.83% | 8,690,200 |
| 2026-06-03 | 6.20 | 6.21 | 5.96 | 6.00 | -5.36% | 10,161,900 |
| 2026-06-02 | 6.39 | 6.47 | 6.25 | 6.34 | -2.16% | 8,228,000 |
| 2026-06-01 | 6.30 | 6.54 | 6.18 | 6.48 | +1.25% | 13,359,100 |
| 2026-05-29 | 6.00 | 6.54 | 5.97 | 6.40 | +5.96% | 18,097,000 |
| 2026-05-28 | 5.93 | 6.14 | 5.84 | 6.04 | +1.00% | 14,685,000 |
| 2026-05-27 | 5.70 | 6.00 | 5.70 | 5.98 | +3.64% | 17,898,800 |
| 2026-05-26 | 5.62 | 5.79 | 5.61 | 5.77 | +1.05% | 85,602,100 |
| 2026-05-22 | 5.38 | 5.79 | 5.38 | 5.71 | +10.23% | 34,904,200 |
| 2026-05-21 | 5.09 | 5.21 | 4.89 | 5.18 | +0.19% | 13,181,000 |
| 2026-05-20 | 5.20 | 5.26 | 5.12 | 5.17 | -1.15% | 9,878,700 |
| 2026-05-19 | 5.36 | 5.38 | 5.14 | 5.23 | -1.32% | 9,650,300 |
| 2026-05-18 | 5.38 | 5.44 | 5.24 | 5.30 | +0.19% | 10,486,300 |
| 2026-05-15 | 5.14 | 5.39 | 5.14 | 5.29 | +2.12% | 10,716,300 |
| 2026-05-14 | 5.26 | 5.32 | 5.15 | 5.18 | -1.52% | 9,102,000 |
| 2026-05-13 | 5.34 | 5.38 | 5.15 | 5.26 | -2.41% | 9,058,700 |
| 2026-05-12 | 5.33 | 5.42 | 5.25 | 5.39 | +1.51% | 15,122,700 |
| 2026-05-11 | 5.65 | 5.70 | 5.22 | 5.31 | -6.68% | 11,765,700 |
| 2026-05-08 | 5.63 | 5.81 | 5.33 | 5.69 | +0.53% | 16,939,500 |
| 2026-05-07 | 5.89 | 6.04 | 5.25 | 5.66 | +8.85% | 39,759,600 |
| 2026-05-06 | 5.17 | 5.31 | 5.14 | 5.20 | +0.78% | 15,704,200 |
| 2026-05-05 | 5.18 | 5.27 | 5.07 | 5.16 | +0.39% | 10,530,000 |
| 2026-05-04 | 5.32 | 5.33 | 5.08 | 5.14 | -4.10% | 14,633,600 |
| 2026-05-01 | 5.45 | 5.48 | 5.25 | 5.36 | -1.65% | 12,071,300 |
| 2026-04-30 | 5.50 | 5.58 | 5.33 | 5.45 | -2.15% | 11,206,700 |
| 2026-04-29 | 5.26 | 5.62 | 5.22 | 5.57 | +5.89% | 10,658,500 |
| 2026-04-28 | 5.26 | 5.37 | 5.18 | 5.26 | -0.94% | 7,737,300 |
| 2026-04-27 | 5.46 | 5.54 | 5.22 | 5.31 | +2.51% | 18,951,800 |
| 2026-04-24 | 4.99 | 5.29 | 4.96 | 5.18 | +4.65% | 10,120,200 |
| 2026-04-23 | 5.00 | 5.10 | 4.90 | 4.95 | -1.39% | 6,835,600 |
| 2026-04-22 | 5.04 | 5.12 | 4.92 | 5.02 | +0.40% | 7,238,800 |
| 2026-04-21 | 5.23 | 5.26 | 4.89 | 5.00 | -3.47% | 10,654,100 |
| 2026-04-20 | 5.06 | 5.27 | 5.00 | 5.18 | +1.57% | 15,547,100 |
| 2026-04-17 | 5.10 | 5.17 | 4.96 | 5.10 | +1.39% | 14,282,200 |
| 2026-04-16 | 4.96 | 5.16 | 4.92 | 5.03 | +3.50% | 13,768,700 |
| 2026-04-15 | 4.82 | 5.13 | 4.79 | 4.86 | +1.89% | 25,685,900 |
| 2026-04-14 | 4.79 | 4.90 | 4.73 | 4.77 | +0.85% | 10,865,500 |
| 2026-04-13 | 4.56 | 4.78 | 4.44 | 4.73 | +2.38% | 12,690,300 |
| 2026-04-10 | 4.72 | 4.76 | 4.57 | 4.62 | -2.53% | 6,878,600 |
| 2026-04-09 | 4.61 | 4.77 | 4.58 | 4.74 | +2.16% | 7,363,900 |
| 2026-04-08 | 4.97 | 5.04 | 4.62 | 4.64 | -3.53% | 10,672,700 |
| 2026-04-07 | 4.58 | 4.85 | 4.56 | 4.81 | +3.44% | 11,427,400 |
| 2026-04-06 | 4.55 | 4.84 | 4.54 | 4.65 | +1.53% | 11,362,700 |
| 2026-04-02 | 4.25 | 4.63 | 4.21 | 4.58 | +6.51% | 10,951,300 |
| 2026-04-01 | 4.35 | 4.49 | 4.29 | 4.30 | +0.23% | 14,255,600 |
| 2026-03-31 | 4.04 | 4.42 | 4.03 | 4.29 | +7.25% | 29,662,900 |
| 2026-03-30 | 4.56 | 4.84 | 3.93 | 4.00 | -9.71% | 36,205,000 |
| 2026-03-27 | 4.01 | 4.75 | 3.90 | 4.43 | +8.85% | 38,080,000 |
| 2026-03-26 | 4.03 | 4.13 | 3.95 | 4.07 | -0.49% | 9,496,900 |
| 2026-03-25 | 4.17 | 4.23 | 3.99 | 4.09 | -0.49% | 6,779,700 |
| 2026-03-24 | 3.87 | 4.25 | 3.84 | 4.11 | +4.58% | 12,849,800 |
| 2026-03-23 | 3.89 | 4.00 | 3.82 | 3.93 | +2.34% | 10,093,400 |
| 2026-03-20 | 4.15 | 4.15 | 3.82 | 3.84 | -5.42% | 15,311,700 |
| 2026-03-19 | 3.98 | 4.13 | 3.93 | 4.06 | +0.25% | 7,804,000 |
| 2026-03-18 | 4.06 | 4.21 | 4.03 | 4.05 | -1.94% | 9,640,600 |
| 2026-03-17 | 3.86 | 4.29 | 3.86 | 4.13 | +6.72% | 16,116,900 |
| 2026-03-16 | 3.75 | 4.00 | 3.71 | 3.87 | +4.31% | 13,863,400 |
| 2026-03-13 | 3.85 | 3.85 | 3.65 | 3.71 | -1.59% | 14,530,100 |
| 2026-03-12 | 3.78 | 3.86 | 3.73 | 3.77 | -2.33% | 7,542,200 |
| 2026-03-11 | 3.73 | 3.87 | 3.69 | 3.86 | +4.04% | 9,689,900 |
| 2026-03-10 | 3.85 | 3.89 | 3.68 | 3.71 | -3.89% | 11,501,120 |
| 2026-03-09 | 3.75 | 3.94 | 3.71 | 3.86 | +0.78% | 8,267,527 |
| 2026-03-06 | 3.75 | 3.91 | 3.75 | 3.83 | +0.00% | 8,663,600 |
| 2026-03-05 | 3.82 | 3.96 | 3.75 | 3.83 | -0.52% | 9,334,200 |
| 2026-03-04 | 3.96 | 4.01 | 3.85 | 3.85 | -1.53% | 9,795,300 |
| 2026-03-03 | 3.80 | 4.00 | 3.75 | 3.91 | +0.26% | 10,430,100 |
| 2026-03-02 | 3.88 | 3.97 | 3.81 | 3.90 | -2.99% | 10,942,600 |
| 2026-02-27 | 4.05 | 4.08 | 3.95 | 4.02 | -1.47% | 10,046,700 |
| 2026-02-26 | 4.08 | 4.22 | 4.05 | 4.08 | -0.97% | 9,142,600 |
| 2026-02-25 | 4.09 | 4.22 | 3.99 | 4.12 | +1.98% | 11,241,500 |
| 2026-02-24 | 4.10 | 4.16 | 4.03 | 4.04 | -2.18% | 15,137,200 |
| 2026-02-23 | 4.35 | 4.37 | 4.08 | 4.13 | -6.35% | 10,710,400 |
| 2026-02-20 | 4.36 | 4.53 | 4.31 | 4.41 | -0.23% | 8,118,000 |
| 2026-02-19 | 4.27 | 4.44 | 4.20 | 4.42 | +2.31% | 6,177,300 |
| 2026-02-18 | 4.19 | 4.38 | 4.17 | 4.32 | +3.10% | 11,120,300 |
| 2026-02-17 | 4.18 | 4.28 | 4.08 | 4.19 | -1.41% | 11,709,300 |
| 2026-02-13 | 4.29 | 4.37 | 4.21 | 4.25 | +0.47% | 8,746,839 |
| 2026-02-12 | 4.33 | 4.40 | 4.13 | 4.23 | -2.08% | 16,031,140 |
| 2026-02-11 | 4.40 | 4.50 | 4.20 | 4.32 | -0.69% | 24,806,529 |
| 2026-02-10 | 4.29 | 4.59 | 4.28 | 4.35 | -1.14% | 16,231,300 |
| 2026-02-09 | 4.53 | 4.73 | 4.36 | 4.40 | -4.86% | 18,408,650 |
| 2026-02-06 | 4.44 | 4.69 | 4.30 | 4.63 | +5.35% | 31,539,770 |
| 2026-02-05 | 4.81 | 4.92 | 4.09 | 4.39 | -25.72% | 90,612,531 |
| 2026-02-04 | 5.73 | 5.97 | 5.61 | 5.91 | +3.32% | 18,014,539 |
| 2026-02-03 | 5.77 | 5.88 | 5.54 | 5.72 | -0.69% | 10,953,590 |
| 2026-02-02 | 5.50 | 5.88 | 5.46 | 5.76 | +3.04% | 12,389,950 |
| 2026-01-30 | 5.61 | 5.74 | 5.45 | 5.59 | -2.44% | 12,282,760 |
| 2026-01-29 | 5.84 | 5.95 | 5.55 | 5.73 | -1.88% | 12,610,580 |
| 2026-01-28 | 5.94 | 5.97 | 5.80 | 5.84 | -0.51% | 6,593,571 |
| 2026-01-27 | 5.96 | 5.97 | 5.81 | 5.87 | -1.51% | 6,281,055 |
| 2026-01-26 | 5.78 | 6.10 | 5.76 | 5.96 | +2.76% | 8,799,300 |
| 2026-01-23 | 5.80 | 5.89 | 5.70 | 5.80 | -0.17% | 8,615,123 |
| 2026-01-22 | 5.87 | 6.00 | 5.80 | 5.81 | -0.85% | 7,496,564 |
| 2026-01-21 | 5.92 | 5.98 | 5.75 | 5.86 | +0.00% | 9,336,725 |
| 2026-01-20 | 6.05 | 6.24 | 5.86 | 5.86 | -7.42% | 13,807,520 |
| 2026-01-16 | 6.68 | 6.70 | 6.28 | 6.33 | -5.52% | 10,644,200 |
| 2026-01-15 | 6.57 | 6.76 | 6.47 | 6.70 | +1.98% | 9,782,948 |
| 2026-01-14 | 6.95 | 6.95 | 6.40 | 6.57 | -6.14% | 10,539,420 |
| 2026-01-13 | 6.63 | 7.02 | 6.57 | 7.00 | +5.90% | 16,558,590 |
| 2026-01-12 | 6.80 | 6.92 | 6.51 | 6.61 | -3.36% | 12,533,970 |
| 2026-01-09 | 6.75 | 7.00 | 6.58 | 6.84 | +1.79% | 11,184,550 |
| 2026-01-08 | 6.57 | 6.89 | 6.46 | 6.72 | +1.82% | 12,104,480 |
| 2026-01-07 | 6.61 | 6.68 | 6.50 | 6.60 | +0.00% | 7,785,521 |
| 2026-01-06 | 6.25 | 6.66 | 6.20 | 6.60 | +6.11% | 10,940,590 |
| 2026-01-05 | 6.10 | 6.44 | 6.00 | 6.22 | +1.63% | 9,268,069 |
| 2026-01-02 | 6.20 | 6.24 | 5.96 | 6.12 | -0.65% | 8,824,703 |
| 2025-12-31 | 6.24 | 6.31 | 6.15 | 6.16 | -1.12% | 6,091,796 |
| 2025-12-30 | 6.20 | 6.30 | 6.18 | 6.23 | -0.64% | 5,424,574 |
| 2025-12-29 | 6.05 | 6.27 | 6.03 | 6.27 | +3.47% | 6,901,908 |
| 2025-12-26 | 6.09 | 6.19 | 6.04 | 6.06 | -0.82% | 4,346,443 |
| 2025-12-24 | 6.11 | 6.14 | 6.05 | 6.11 | +0.00% | 3,407,517 |
| 2025-12-23 | 6.11 | 6.24 | 6.09 | 6.11 | -0.97% | 4,877,094 |
| 2025-12-22 | 6.20 | 6.36 | 6.14 | 6.17 | -0.48% | 4,624,228 |
| 2025-12-19 | 6.26 | 6.31 | 6.19 | 6.20 | -0.80% | 8,287,965 |
| 2025-12-18 | 6.30 | 6.32 | 6.18 | 6.25 | +1.96% | 5,055,809 |
| 2025-12-17 | 6.15 | 6.32 | 6.11 | 6.13 | -0.97% | 7,057,369 |
| 2025-12-16 | 6.20 | 6.30 | 6.14 | 6.19 | -0.96% | 7,540,526 |
| 2025-12-15 | 6.54 | 6.59 | 6.15 | 6.25 | -4.43% | 9,517,833 |
| 2025-12-12 | 6.82 | 6.89 | 6.51 | 6.54 | -3.68% | 8,653,348 |
| 2025-12-11 | 6.68 | 6.90 | 6.59 | 6.79 | +1.65% | 7,319,691 |
| 2025-12-10 | 6.80 | 6.83 | 6.51 | 6.68 | -1.33% | 7,530,510 |
| 2025-12-09 | 6.40 | 6.85 | 6.37 | 6.77 | +5.78% | 9,806,160 |
| 2025-12-08 | 6.43 | 6.47 | 6.31 | 6.40 | -0.31% | 6,702,696 |
| 2025-12-05 | 6.56 | 6.69 | 6.38 | 6.42 | -2.13% | 6,230,176 |
| 2025-12-04 | 6.68 | 6.79 | 6.48 | 6.56 | -1.65% | 6,231,189 |
| 2025-12-03 | 6.47 | 6.70 | 6.37 | 6.67 | +3.41% | 8,452,541 |
| 2025-12-02 | 6.70 | 6.70 | 6.42 | 6.45 | -3.15% | 10,807,380 |
| 2025-12-01 | 6.58 | 6.83 | 6.58 | 6.66 | -1.91% | 7,149,310 |
| 2025-11-28 | 6.71 | 6.87 | 6.68 | 6.79 | +1.04% | 3,270,710 |
| 2025-11-26 | 6.74 | 6.83 | 6.70 | 6.72 | -0.30% | 4,887,981 |
| 2025-11-25 | 6.61 | 6.87 | 6.45 | 6.74 | +2.12% | 8,981,318 |
| 2025-11-24 | 6.45 | 6.68 | 6.45 | 6.60 | +2.33% | 9,528,745 |
| 2025-11-21 | 6.32 | 6.64 | 6.29 | 6.45 | +0.94% | 13,696,750 |
| 2025-11-20 | 7.04 | 7.04 | 6.36 | 6.39 | -7.12% | 14,403,490 |
| 2025-11-19 | 7.11 | 7.20 | 6.85 | 6.88 | -3.23% | 6,909,195 |
| 2025-11-18 | 7.00 | 7.23 | 6.93 | 7.11 | -0.42% | 8,162,418 |
| 2025-11-17 | 7.41 | 7.42 | 7.07 | 7.14 | -4.55% | 10,158,310 |
| 2025-11-14 | 7.13 | 7.60 | 7.12 | 7.48 | +2.33% | 6,749,317 |
| 2025-11-13 | 7.40 | 7.64 | 7.23 | 7.31 | -2.01% | 9,285,262 |
| 2025-11-12 | 7.55 | 7.69 | 7.20 | 7.46 | -0.13% | 11,396,560 |
| 2025-11-11 | 7.43 | 7.69 | 7.43 | 7.47 | +0.40% | 10,500,460 |
| 2025-11-10 | 7.72 | 7.92 | 7.41 | 7.44 | -2.87% | 16,579,381 |
| 2025-11-07 | 6.80 | 7.73 | 6.62 | 7.66 | +14.16% | 29,802,461 |
| 2025-11-06 | 7.06 | 7.08 | 6.52 | 6.71 | -5.89% | 20,763,211 |
| 2025-11-05 | 7.10 | 7.49 | 6.97 | 7.13 | +0.85% | 12,164,170 |
| 2025-11-04 | 7.07 | 7.15 | 6.96 | 7.07 | -2.75% | 11,370,580 |
| 2025-11-03 | 7.32 | 7.32 | 7.07 | 7.27 | +0.14% | 6,834,211 |
| 2025-10-31 | 7.22 | 7.40 | 7.16 | 7.26 | +0.28% | 7,672,920 |
| 2025-10-30 | 7.41 | 7.43 | 7.21 | 7.24 | -3.08% | 6,967,683 |
| 2025-10-29 | 7.57 | 7.80 | 7.42 | 7.47 | -0.93% | 12,865,380 |
| 2025-10-28 | 7.70 | 7.77 | 7.53 | 7.54 | -2.33% | 6,832,729 |
| 2025-10-27 | 7.82 | 7.94 | 7.68 | 7.72 | -1.28% | 5,848,701 |
| 2025-10-24 | 7.59 | 7.96 | 7.52 | 7.82 | +4.27% | 11,990,050 |
| 2025-10-23 | 7.66 | 7.75 | 7.44 | 7.50 | -3.60% | 7,368,836 |
| 2025-10-22 | 7.80 | 8.19 | 7.49 | 7.78 | -1.02% | 13,780,110 |
| 2025-10-21 | 7.44 | 8.00 | 7.31 | 7.86 | +5.22% | 10,860,310 |
| 2025-10-20 | 7.59 | 7.75 | 7.44 | 7.47 | -0.40% | 10,161,490 |
| 2025-10-17 | 7.45 | 7.59 | 7.42 | 7.50 | -0.27% | 9,469,154 |
| 2025-10-16 | 7.65 | 7.80 | 7.33 | 7.52 | -1.31% | 9,298,686 |
| 2025-10-15 | 7.81 | 7.85 | 7.52 | 7.62 | -1.17% | 9,286,246 |
| 2025-10-14 | 7.26 | 7.79 | 7.22 | 7.71 | +4.61% | 11,036,570 |
| 2025-10-13 | 7.11 | 7.44 | 6.96 | 7.37 | +5.89% | 11,286,710 |
| 2025-10-10 | 7.38 | 7.48 | 6.94 | 6.96 | -5.31% | 15,402,340 |
| 2025-10-09 | 7.32 | 7.63 | 7.28 | 7.35 | +0.14% | 13,296,930 |
| 2025-10-08 | 7.42 | 7.46 | 7.26 | 7.34 | +0.41% | 13,516,590 |
| 2025-10-07 | 8.23 | 8.28 | 7.30 | 7.31 | -12.35% | 29,207,320 |
| 2025-10-06 | 8.65 | 8.80 | 8.24 | 8.34 | -2.80% | 19,257,330 |
| 2025-10-03 | 8.75 | 9.20 | 8.52 | 8.58 | -1.15% | 13,395,440 |
| 2025-10-02 | 8.68 | 8.89 | 8.54 | 8.68 | +0.12% | 12,361,150 |
| 2025-10-01 | 9.18 | 9.18 | 8.10 | 8.67 | -3.67% | 42,162,500 |
| 2025-09-30 | 8.65 | 9.20 | 8.64 | 9.00 | +3.81% | 19,084,820 |
| 2025-09-29 | 8.78 | 8.84 | 8.15 | 8.67 | +1.23% | 20,210,881 |
| 2025-09-26 | 8.41 | 8.90 | 8.31 | 8.56 | +1.72% | 12,083,900 |
| 2025-09-25 | 8.19 | 8.70 | 8.10 | 8.42 | +2.06% | 15,047,200 |
| 2025-09-24 | 8.07 | 8.27 | 7.78 | 8.25 | +2.74% | 11,941,120 |
| 2025-09-23 | 8.34 | 8.50 | 7.97 | 8.03 | -3.60% | 9,076,731 |
| 2025-09-22 | 8.20 | 8.45 | 8.05 | 8.33 | +0.73% | 9,388,188 |
| 2025-09-19 | 7.85 | 8.44 | 7.78 | 8.27 | +4.29% | 19,265,449 |
| 2025-09-18 | 8.25 | 8.38 | 7.92 | 7.93 | -2.46% | 10,343,140 |
| 2025-09-17 | 7.94 | 8.30 | 7.94 | 8.13 | +2.39% | 9,569,749 |
| 2025-09-16 | 8.18 | 8.28 | 7.72 | 7.94 | -3.05% | 11,199,240 |
| 2025-09-15 | 7.62 | 8.21 | 7.62 | 8.19 | +8.05% | 10,387,590 |
| 2025-09-12 | 7.63 | 7.64 | 7.46 | 7.58 | -0.92% | 7,368,328 |
| 2025-09-11 | 7.90 | 8.05 | 7.54 | 7.65 | -2.55% | 13,555,090 |
| 2025-09-10 | 7.90 | 7.93 | 7.74 | 7.85 | -1.13% | 7,564,168 |
| 2025-09-09 | 8.07 | 8.13 | 7.85 | 7.94 | -1.98% | 8,966,066 |
| 2025-09-08 | 7.94 | 8.29 | 7.79 | 8.10 | +1.00% | 9,823,408 |
| 2025-09-05 | 8.21 | 8.30 | 7.86 | 8.02 | -1.23% | 10,877,250 |
| 2025-09-04 | 7.63 | 8.19 | 7.62 | 8.12 | +6.84% | 11,883,480 |
| 2025-09-03 | 7.37 | 7.70 | 7.36 | 7.60 | +3.19% | 7,676,396 |
| 2025-09-02 | 7.43 | 7.44 | 7.19 | 7.37 | -3.09% | 10,114,710 |
| 2025-08-29 | 7.57 | 7.71 | 7.47 | 7.60 | +0.26% | 17,919,600 |
| 2025-08-28 | 7.69 | 7.76 | 7.50 | 7.58 | -1.30% | 6,694,266 |
| 2025-08-27 | 7.55 | 7.79 | 7.52 | 7.68 | +1.45% | 5,806,685 |
| 2025-08-26 | 7.58 | 7.83 | 7.51 | 7.57 | +0.80% | 7,895,017 |
| 2025-08-25 | 7.78 | 7.82 | 7.50 | 7.51 | -5.06% | 6,665,569 |
| 2025-08-22 | 7.72 | 8.08 | 7.67 | 7.91 | +2.86% | 8,350,836 |
| 2025-08-21 | 7.71 | 7.95 | 7.61 | 7.69 | -0.52% | 8,797,496 |
| 2025-08-20 | 7.71 | 7.75 | 7.37 | 7.73 | -1.40% | 12,552,700 |
| 2025-08-19 | 8.37 | 8.38 | 7.80 | 7.84 | -7.22% | 13,328,400 |
| 2025-08-18 | 8.52 | 8.74 | 8.32 | 8.45 | -0.82% | 9,869,108 |
| 2025-08-15 | 8.55 | 8.63 | 8.35 | 8.52 | +0.35% | 9,384,619 |
| 2025-08-14 | 8.49 | 8.88 | 8.41 | 8.49 | -2.64% | 12,950,940 |
| 2025-08-13 | 8.25 | 8.74 | 8.21 | 8.72 | +7.13% | 12,719,790 |
| 2025-08-12 | 8.38 | 8.41 | 8.02 | 8.14 | -1.33% | 12,065,640 |
| 2025-08-11 | 7.91 | 8.64 | 7.91 | 8.25 | +5.23% | 27,922,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+20.25%). Worst month: Dec (-12.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Peloton Interactive Inc's (PTON) latest close?
5.68 on 2026-08-07, from the Closelook data lake's daily price record.
What is PTON's 52-week high and low?
9.20 high and 3.65 low over the trailing 52 weeks, as of 2026-08-07.
What is Peloton Interactive Inc's strongest and weakest month historically?
Historically, PTON's strongest calendar month has been Nov (average +20.25%) and its weakest Dec (average -12.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.