5 DAY PERFORMANCE
-27.99%
1 MONTH PERFORMANCE
-16.99%
3 MONTH PERFORMANCE
-16.63%
6 MONTH PERFORMANCE
-42.47%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-44.78%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.26 | $5.23 (-0.57%) | $5.31 | $5.14 | 11.07 M | $2.19 B |
| 05/05/2026 | $5.18 | $5.16 (-0.39%) | $5.27 | $5.07 | 10.53 M | $2.15 B |
| 05/04/2026 | $5.32 | $5.14 (-3.38%) | $5.33 | $5.08 | 14.63 M | $2.14 B |
| 05/01/2026 | $5.45 | $5.36 (-1.65%) | $5.48 | $5.25 | 12.07 M | $2.24 B |
| 04/30/2026 | $5.50 | $5.45 (-0.91%) | $5.59 | $5.34 | 11.21 M | $2.27 B |
| 04/29/2026 | $5.26 | $5.57 (5.89%) | $5.62 | $5.22 | 10.66 M | $2.32 B |
| 04/28/2026 | $5.26 | $5.26 (0%) | $5.37 | $5.19 | 7.74 M | $2.19 B |
| 04/27/2026 | $5.46 | $5.31 (-2.75%) | $5.54 | $5.23 | 18.95 M | $2.22 B |
| 04/24/2026 | $4.99 | $5.18 (3.81%) | $5.29 | $4.96 | 10.12 M | $2.16 B |
| 04/23/2026 | $5.00 | $4.95 (-1%) | $5.10 | $4.90 | 6.84 M | $2.07 B |
| 04/22/2026 | $5.04 | $5.02 (-0.4%) | $5.12 | $4.92 | 7.24 M | $2.09 B |
| 04/21/2026 | $5.23 | $5.00 (-4.4%) | $5.27 | $4.89 | 10.65 M | $2.09 B |
| 04/20/2026 | $5.06 | $5.18 (2.37%) | $5.27 | $5.01 | 15.55 M | $2.16 B |
| 04/17/2026 | $5.10 | $5.10 (0%) | $5.17 | $4.97 | 14.28 M | $2.13 B |
| 04/16/2026 | $4.97 | $5.03 (1.21%) | $5.16 | $4.92 | 13.77 M | $2.10 B |
| 04/15/2026 | $4.82 | $4.86 (0.83%) | $5.13 | $4.79 | 25.69 M | $2.03 B |
| 04/14/2026 | $4.79 | $4.77 (-0.42%) | $4.90 | $4.73 | 10.87 M | $1.99 B |
| 04/13/2026 | $4.56 | $4.73 (3.73%) | $4.78 | $4.44 | 12.69 M | $1.97 B |
| 04/10/2026 | $4.72 | $4.62 (-2.12%) | $4.76 | $4.57 | 6.88 M | $1.93 B |
| 04/09/2026 | $4.61 | $4.74 (2.82%) | $4.77 | $4.58 | 7.36 M | $1.98 B |
| 04/08/2026 | $4.97 | $4.64 (-6.64%) | $5.04 | $4.62 | 10.67 M | $1.94 B |
| 04/07/2026 | $4.58 | $4.81 (5.02%) | $4.85 | $4.56 | 11.43 M | $2.01 B |
| 04/06/2026 | $4.55 | $4.65 (2.2%) | $4.84 | $4.54 | 11.36 M | $1.94 B |
| 04/02/2026 | $4.25 | $4.58 (7.76%) | $4.63 | $4.21 | 10.95 M | $1.91 B |
| 04/01/2026 | $4.35 | $4.30 (-1.15%) | $4.49 | $4.29 | 14.26 M | $1.79 B |
| 03/31/2026 | $4.04 | $4.29 (6.19%) | $4.42 | $4.03 | 29.66 M | $1.79 B |
| 03/30/2026 | $4.56 | $4.00 (-12.28%) | $4.84 | $3.93 | 36.21 M | $1.67 B |
| 03/27/2026 | $4.01 | $4.43 (10.47%) | $4.75 | $3.90 | 38.08 M | $1.85 B |
| 03/26/2026 | $4.03 | $4.07 (0.99%) | $4.13 | $3.95 | 9.50 M | $1.70 B |
| 03/25/2026 | $4.17 | $4.09 (-1.92%) | $4.23 | $3.99 | 6.78 M | $1.71 B |
| 03/24/2026 | $3.87 | $4.11 (6.2%) | $4.26 | $3.84 | 12.85 M | $1.71 B |
| 03/23/2026 | $3.89 | $3.93 (1.03%) | $4.00 | $3.82 | 10.09 M | $1.64 B |
| 03/20/2026 | $4.15 | $3.84 (-7.47%) | $4.15 | $3.82 | 15.31 M | $1.60 B |
| 03/19/2026 | $3.98 | $4.06 (2.01%) | $4.13 | $3.93 | 7.80 M | $1.69 B |
| 03/18/2026 | $4.06 | $4.05 (-0.25%) | $4.22 | $4.03 | 9.64 M | $1.69 B |
| 03/17/2026 | $3.86 | $4.13 (6.99%) | $4.29 | $3.86 | 16.12 M | $1.72 B |
| 03/16/2026 | $3.75 | $3.87 (3.2%) | $4.00 | $3.71 | 13.86 M | $1.61 B |
| 03/13/2026 | $3.85 | $3.71 (-3.64%) | $3.86 | $3.65 | 14.53 M | $1.55 B |
| 03/12/2026 | $3.78 | $3.77 (-0.26%) | $3.86 | $3.73 | 7.54 M | $1.57 B |
| 03/11/2026 | $3.73 | $3.86 (3.49%) | $3.87 | $3.69 | 9.69 M | $1.61 B |
| 03/10/2026 | $3.85 | $3.71 (-3.64%) | $3.89 | $3.68 | 11.50 M | $1.55 B |
| 03/09/2026 | $3.75 | $3.86 (2.93%) | $3.94 | $3.71 | 8.27 M | $1.61 B |
| 03/06/2026 | $3.75 | $3.83 (2.13%) | $3.91 | $3.75 | 8.66 M | $1.60 B |
| 03/05/2026 | $3.82 | $3.83 (0.26%) | $3.97 | $3.75 | 9.34 M | $1.60 B |
| 03/04/2026 | $3.96 | $3.85 (-2.78%) | $4.01 | $3.85 | 9.80 M | $1.61 B |
| 03/03/2026 | $3.80 | $3.91 (2.89%) | $4.00 | $3.75 | 10.43 M | $1.63 B |
| 03/02/2026 | $3.88 | $3.90 (0.52%) | $3.97 | $3.81 | 10.94 M | $1.63 B |
| 02/27/2026 | $4.05 | $4.02 (-0.74%) | $4.08 | $3.95 | 10.05 M | $1.68 B |
| 02/26/2026 | $4.08 | $4.08 (0%) | $4.22 | $4.05 | 9.14 M | $1.70 B |
| 02/25/2026 | $4.09 | $4.12 (0.73%) | $4.22 | $3.99 | 11.24 M | $1.72 B |
| 02/24/2026 | $4.10 | $4.04 (-1.46%) | $4.16 | $4.03 | 15.14 M | $1.69 B |
| 02/23/2026 | $4.35 | $4.13 (-5.06%) | $4.37 | $4.08 | 10.71 M | $1.72 B |
| 02/20/2026 | $4.36 | $4.41 (1.15%) | $4.53 | $4.31 | 8.12 M | $1.84 B |
| 02/19/2026 | $4.27 | $4.42 (3.51%) | $4.44 | $4.20 | 6.18 M | $1.84 B |
| 02/18/2026 | $4.19 | $4.32 (3.1%) | $4.38 | $4.17 | 11.12 M | $1.80 B |
| 02/17/2026 | $4.18 | $4.19 (0.24%) | $4.28 | $4.08 | 11.71 M | $1.75 B |
| 02/13/2026 | $4.29 | $4.25 (-0.93%) | $4.37 | $4.21 | 8.75 M | $1.77 B |
| 02/12/2026 | $4.33 | $4.23 (-2.31%) | $4.40 | $4.13 | 16.03 M | $1.76 B |
| 02/11/2026 | $4.40 | $4.32 (-1.82%) | $4.50 | $4.20 | 24.81 M | $1.80 B |
| 02/10/2026 | $4.29 | $4.35 (1.4%) | $4.59 | $4.28 | 16.23 M | $1.81 B |
| 02/09/2026 | $4.53 | $4.40 (-2.87%) | $4.73 | $4.36 | 18.41 M | $1.84 B |
| 02/06/2026 | $4.44 | $4.63 (4.28%) | $4.69 | $4.30 | 31.54 M | $1.93 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.
