5 DAY PERFORMANCE
-24.61%
1 MONTH PERFORMANCE
-22.95%
3 MONTH PERFORMANCE
-40.80%
6 MONTH PERFORMANCE
-25.19%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-45.86%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $5.98 | $5.67 (-5.18%) | $5.98 | $5.65 | 2.42 M | |
| 11/04/2026 | $5.45 | $5.46 (0.18%) | $5.65 | $5.42 | 18.64 M | $2.38 B |
| 11/03/2026 | $5.33 | $5.31 (-0.38%) | $5.38 | $5.21 | 7.94 M | $2.31 B |
| 11/02/2026 | $5.14 | $5.30 (3.11%) | $5.36 | $5.11 | 7.64 M | $2.31 B |
| 10/30/2026 | $5.29 | $5.12 (-3.21%) | $5.29 | $5.08 | 5.45 M | $2.23 B |
| 10/29/2026 | $5.27 | $5.28 (0.19%) | $5.36 | $5.23 | 5.12 M | $2.30 B |
| 10/28/2026 | $5.22 | $5.27 (0.96%) | $5.29 | $5.22 | 4.75 M | $2.30 B |
| 10/27/2026 | $5.27 | $5.30 (0.57%) | $5.35 | $5.22 | 6.40 M | $2.31 B |
| 10/26/2026 | $5.29 | $5.25 (-0.76%) | $5.37 | $5.23 | 5.74 M | $2.29 B |
| 10/23/2026 | $5.38 | $5.37 (-0.19%) | $5.44 | $5.21 | 6.11 M | $2.34 B |
| 10/22/2026 | $5.24 | $5.46 (4.2%) | $5.46 | $5.23 | 8.26 M | $2.38 B |
| 10/21/2026 | $5.47 | $5.24 (-4.2%) | $5.47 | $5.24 | 4.39 M | $2.28 B |
| 10/20/2026 | $5.25 | $5.45 (3.81%) | $5.45 | $5.20 | 7.33 M | $2.38 B |
| 10/19/2026 | $5.30 | $5.23 (-1.32%) | $5.30 | $5.14 | 6.30 M | $2.28 B |
| 10/16/2026 | $5.36 | $5.22 (-2.61%) | $5.42 | $5.18 | 9.42 M | $2.27 B |
| 10/15/2026 | $5.11 | $5.33 (4.31%) | $5.38 | $5.03 | 14.01 M | $2.32 B |
| 10/14/2026 | $5.16 | $5.06 (-1.94%) | $5.16 | $4.97 | 7.93 M | $2.21 B |
| 10/13/2026 | $5.10 | $5.22 (2.35%) | $5.24 | $5.04 | 9.52 M | $2.27 B |
| 10/12/2026 | $5.15 | $5.14 (-0.19%) | $5.20 | $5.05 | 7.01 M | $2.24 B |
| 10/09/2026 | $4.92 | $5.12 (4.07%) | $5.13 | $4.87 | 7.05 M | $2.23 B |
| 10/08/2026 | $4.80 | $4.92 (2.5%) | $4.93 | $4.80 | 11.37 M | $2.14 B |
| 10/07/2026 | $4.84 | $4.85 (0.21%) | $4.90 | $4.75 | 8.38 M | $2.11 B |
| 10/06/2026 | $5.06 | $4.87 (-3.75%) | $5.07 | $4.86 | 5.94 M | $2.12 B |
| 10/05/2026 | $4.92 | $5.01 (1.83%) | $5.06 | $4.87 | 8.41 M | $2.18 B |
| 10/02/2026 | $5.05 | $4.92 (-2.57%) | $5.05 | $4.88 | 8.16 M | $2.14 B |
| 10/01/2026 | $4.98 | $4.97 (-0.2%) | $5.09 | $4.89 | 8.48 M | $2.17 B |
| 09/30/2026 | $5.01 | $4.99 (-0.4%) | $5.07 | $4.97 | 6.65 M | $2.17 B |
| 09/29/2026 | $4.83 | $5.04 (4.35%) | $5.10 | $4.76 | 13.77 M | $2.20 B |
| 09/28/2026 | $4.88 | $4.80 (-1.64%) | $4.89 | $4.75 | 9.02 M | $2.09 B |
| 09/25/2026 | $4.79 | $4.92 (2.71%) | $4.98 | $4.77 | 6.70 M | $2.14 B |
| 09/24/2026 | $4.81 | $4.79 (-0.42%) | $4.82 | $4.69 | 6.70 M | $2.09 B |
| 09/23/2026 | $5.02 | $4.80 (-4.38%) | $5.03 | $4.79 | 11.29 M | $2.09 B |
| 09/22/2026 | $5.09 | $5.02 (-1.38%) | $5.28 | $4.91 | 19.35 M | $2.19 B |
| 09/21/2026 | $4.93 | $4.95 (0.41%) | $4.97 | $4.86 | 8.63 M | $2.16 B |
| 09/18/2026 | $4.90 | $4.97 (1.43%) | $4.99 | $4.85 | 11.82 M | $2.17 B |
| 09/17/2026 | $4.90 | $4.90 (0%) | $4.93 | $4.81 | 6.00 M | $2.14 B |
| 09/16/2026 | $4.86 | $4.84 (-0.41%) | $4.92 | $4.78 | 6.94 M | $2.11 B |
| 09/15/2026 | $4.91 | $4.85 (-1.22%) | $4.95 | $4.81 | 7.24 M | $2.11 B |
| 09/14/2026 | $4.95 | $4.94 (-0.2%) | $5.00 | $4.91 | 5.23 M | $2.15 B |
| 09/11/2026 | $5.00 | $4.95 (-1%) | $5.02 | $4.94 | 4.75 M | $2.16 B |
| 09/10/2026 | $5.05 | $4.92 (-2.57%) | $5.06 | $4.91 | 13.04 M | $2.14 B |
| 09/09/2026 | $5.00 | $5.06 (1.2%) | $5.17 | $4.99 | 18.89 M | $2.21 B |
| 09/08/2026 | $5.16 | $5.04 (-2.33%) | $5.26 | $5.01 | 13.29 M | $2.20 B |
| 09/04/2026 | $5.32 | $5.40 (1.5%) | $5.41 | $5.28 | 5.78 M | $2.35 B |
| 09/03/2026 | $5.35 | $5.38 (0.56%) | $5.46 | $5.30 | 9.75 M | $2.34 B |
| 09/02/2026 | $5.10 | $5.33 (4.51%) | $5.34 | $5.09 | 8.06 M | $2.32 B |
| 09/01/2026 | $5.30 | $5.09 (-3.96%) | $5.32 | $5.08 | 9.24 M | $2.22 B |
| 08/31/2026 | $5.45 | $5.36 (-1.65%) | $5.49 | $5.35 | 6.65 M | $2.34 B |
| 08/28/2026 | $5.31 | $5.45 (2.64%) | $5.58 | $5.31 | 6.35 M | $2.38 B |
| 08/27/2026 | $5.34 | $5.30 (-0.75%) | $5.41 | $5.28 | 5.76 M | $2.31 B |
| 08/26/2026 | $5.36 | $5.36 (0%) | $5.45 | $5.31 | 5.20 M | $2.34 B |
| 08/25/2026 | $5.36 | $5.38 (0.37%) | $5.47 | $5.35 | 4.69 M | $2.34 B |
| 08/24/2026 | $5.40 | $5.36 (-0.74%) | $5.45 | $5.35 | 5.82 M | $2.34 B |
| 08/21/2026 | $5.60 | $5.41 (-3.39%) | $5.60 | $5.40 | 4.21 M | $2.36 B |
| 08/20/2026 | $5.43 | $5.58 (2.76%) | $5.59 | $5.40 | 5.09 M | $2.43 B |
| 08/19/2026 | $5.32 | $5.47 (2.82%) | $5.49 | $5.32 | 7.88 M | $2.38 B |
| 08/18/2026 | $5.21 | $5.31 (1.92%) | $5.37 | $5.21 | 8.57 M | $2.31 B |
| 08/17/2026 | $5.50 | $5.29 (-3.82%) | $5.54 | $5.28 | 9.68 M | $2.31 B |
| 08/14/2026 | $5.58 | $5.63 (0.9%) | $5.72 | $5.56 | 3.98 M | $2.45 B |
| 08/13/2026 | $5.40 | $5.56 (2.96%) | $5.57 | $5.37 | 8.68 M | $2.42 B |
| 08/12/2026 | $5.55 | $5.42 (-2.34%) | $5.60 | $5.40 | 6.26 M | $2.36 B |
| 08/11/2026 | $5.46 | $5.60 (2.56%) | $5.66 | $5.45 | 8.07 M | $2.44 B |
| 08/10/2026 | $5.69 | $5.51 (-3.16%) | $5.78 | $5.41 | 10.89 M | $2.40 B |
| 08/07/2026 | $5.55 | $5.68 (2.34%) | $5.76 | $5.51 | 12.71 M | $2.48 B |
| 08/06/2026 | $5.90 | $5.51 (-6.61%) | $6.00 | $5.44 | 31.06 M | $2.40 B |
| 08/05/2026 | $6.57 | $6.52 (-0.76%) | $6.63 | $6.43 | 10.77 M | $2.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
