5 DAY PERFORMANCE
-39.59%
1 MONTH PERFORMANCE
-33.68%
3 MONTH PERFORMANCE
-31.80%
6 MONTH PERFORMANCE
-16.63%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-45.71%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $5.90 | $5.51 (-6.69%) | $6.00 | $5.44 | 30.75 M | $2.40 B |
| 08/05/2026 | $6.57 | $6.52 (-0.76%) | $6.63 | $6.43 | 10.77 M | $2.84 B |
| 08/04/2026 | $6.40 | $6.61 (3.28%) | $6.69 | $6.40 | 11.67 M | $2.88 B |
| 08/03/2026 | $6.50 | $6.45 (-0.77%) | $6.64 | $6.39 | 7.58 M | $2.81 B |
| 07/31/2026 | $6.38 | $6.39 (0.16%) | $6.41 | $6.26 | 6.43 M | $2.69 B |
| 07/30/2026 | $6.53 | $6.38 (-2.3%) | $6.57 | $6.34 | 4.91 M | $2.69 B |
| 07/29/2026 | $6.58 | $6.59 (0.15%) | $6.73 | $6.54 | 10.61 M | $2.77 B |
| 07/28/2026 | $6.27 | $6.55 (4.47%) | $6.56 | $6.26 | 9.23 M | $2.76 B |
| 07/27/2026 | $6.20 | $6.26 (0.97%) | $6.30 | $6.04 | 6.04 M | $2.64 B |
| 07/24/2026 | $6.09 | $6.08 (-0.16%) | $6.17 | $5.99 | 4.04 M | $2.56 B |
| 07/23/2026 | $6.20 | $6.03 (-2.74%) | $6.24 | $5.99 | 5.36 M | $2.54 B |
| 07/22/2026 | $6.34 | $6.26 (-1.26%) | $6.35 | $6.20 | 6.71 M | $2.64 B |
| 07/21/2026 | $6.51 | $6.36 (-2.3%) | $6.53 | $6.35 | 6.32 M | $2.68 B |
| 07/20/2026 | $6.22 | $6.52 (4.82%) | $6.57 | $6.18 | 8.78 M | $2.75 B |
| 07/17/2026 | $6.20 | $6.12 (-1.29%) | $6.27 | $6.09 | 6.37 M | $2.58 B |
| 07/16/2026 | $6.31 | $6.29 (-0.32%) | $6.44 | $6.24 | 8.60 M | $2.65 B |
| 07/15/2026 | $6.25 | $6.33 (1.28%) | $6.42 | $6.20 | 8.18 M | $2.67 B |
| 07/14/2026 | $6.04 | $6.16 (1.99%) | $6.25 | $5.99 | 7.14 M | $2.59 B |
| 07/13/2026 | $5.86 | $6.08 (3.75%) | $6.21 | $5.86 | 9.36 M | $2.56 B |
| 07/10/2026 | $5.92 | $5.86 (-1.01%) | $6.00 | $5.83 | 4.24 M | $2.47 B |
| 07/09/2026 | $5.80 | $5.94 (2.41%) | $5.97 | $5.75 | 5.54 M | $2.50 B |
| 07/08/2026 | $5.70 | $5.78 (1.4%) | $5.82 | $5.62 | 8.80 M | $2.43 B |
| 07/07/2026 | $5.93 | $5.82 (-1.85%) | $6.02 | $5.78 | 9.12 M | $2.45 B |
| 07/06/2026 | $5.72 | $5.87 (2.62%) | $5.89 | $5.53 | 11.43 M | $2.47 B |
| 07/02/2026 | $5.93 | $5.75 (-3.04%) | $5.97 | $5.69 | 9.52 M | $2.42 B |
| 07/01/2026 | $5.91 | $5.90 (-0.17%) | $6.02 | $5.88 | 7.63 M | $2.48 B |
| 06/30/2026 | $5.74 | $5.91 (2.96%) | $5.94 | $5.70 | 7.94 M | $2.49 B |
| 06/29/2026 | $5.79 | $5.77 (-0.35%) | $5.87 | $5.60 | 9.18 M | $2.43 B |
| 06/26/2026 | $5.67 | $5.72 (0.88%) | $5.85 | $5.63 | 15.22 M | $2.41 B |
| 06/25/2026 | $5.74 | $5.71 (-0.52%) | $5.90 | $5.69 | 7.25 M | $2.40 B |
| 06/24/2026 | $5.43 | $5.73 (5.52%) | $5.88 | $5.42 | 11.45 M | $2.41 B |
| 06/23/2026 | $5.34 | $5.44 (1.87%) | $5.50 | $5.29 | 8.34 M | $2.29 B |
| 06/22/2026 | $5.62 | $5.43 (-3.38%) | $5.67 | $5.42 | 11.55 M | $2.29 B |
| 06/18/2026 | $5.62 | $5.77 (2.67%) | $5.79 | $5.57 | 13.54 M | $2.43 B |
| 06/17/2026 | $5.72 | $5.53 (-3.32%) | $5.89 | $5.51 | 8.90 M | $2.33 B |
| 06/16/2026 | $5.78 | $5.72 (-1.04%) | $5.99 | $5.71 | 9.42 M | $2.41 B |
| 06/15/2026 | $5.68 | $5.80 (2.11%) | $5.83 | $5.52 | 8.22 M | $2.44 B |
| 06/12/2026 | $5.65 | $5.55 (-1.77%) | $5.68 | $5.46 | 9.25 M | $2.34 B |
| 06/11/2026 | $5.62 | $5.65 (0.53%) | $5.69 | $5.48 | 5.95 M | $2.38 B |
| 06/10/2026 | $5.52 | $5.59 (1.27%) | $5.67 | $5.46 | 6.96 M | $2.35 B |
| 06/09/2026 | $5.69 | $5.57 (-2.11%) | $5.87 | $5.45 | 11.28 M | $2.35 B |
| 06/08/2026 | $5.80 | $5.66 (-2.41%) | $5.89 | $5.63 | 12.03 M | $2.38 B |
| 06/05/2026 | $6.14 | $5.77 (-6.03%) | $6.17 | $5.76 | 13.15 M | $2.43 B |
| 06/04/2026 | $6.05 | $6.17 (1.98%) | $6.30 | $6.02 | 8.69 M | $2.60 B |
| 06/03/2026 | $6.20 | $6.00 (-3.23%) | $6.22 | $5.96 | 10.16 M | $2.53 B |
| 06/02/2026 | $6.39 | $6.34 (-0.78%) | $6.48 | $6.25 | 8.23 M | $2.67 B |
| 06/01/2026 | $6.30 | $6.48 (2.86%) | $6.54 | $6.18 | 13.36 M | $2.73 B |
| 05/29/2026 | $6.00 | $6.40 (6.67%) | $6.54 | $5.97 | 18.10 M | $2.69 B |
| 05/28/2026 | $5.93 | $6.04 (1.85%) | $6.14 | $5.84 | 14.69 M | $2.54 B |
| 05/27/2026 | $5.70 | $5.98 (4.91%) | $6.00 | $5.70 | 17.91 M | $2.52 B |
| 05/26/2026 | $5.62 | $5.77 (2.67%) | $5.79 | $5.61 | 85.60 M | $2.43 B |
| 05/22/2026 | $5.38 | $5.71 (6.13%) | $5.79 | $5.38 | 34.90 M | $2.40 B |
| 05/21/2026 | $5.09 | $5.18 (1.77%) | $5.21 | $4.89 | 13.18 M | $2.18 B |
| 05/20/2026 | $5.20 | $5.17 (-0.58%) | $5.26 | $5.12 | 9.88 M | $2.18 B |
| 05/19/2026 | $5.36 | $5.23 (-2.43%) | $5.38 | $5.14 | 9.65 M | $2.20 B |
| 05/18/2026 | $5.38 | $5.30 (-1.49%) | $5.44 | $5.24 | 10.49 M | $2.23 B |
| 05/15/2026 | $5.14 | $5.29 (2.92%) | $5.39 | $5.14 | 10.72 M | $2.23 B |
| 05/14/2026 | $5.26 | $5.18 (-1.52%) | $5.32 | $5.15 | 9.10 M | $2.18 B |
| 05/13/2026 | $5.34 | $5.26 (-1.5%) | $5.38 | $5.15 | 9.06 M | $2.21 B |
| 05/12/2026 | $5.33 | $5.39 (1.13%) | $5.42 | $5.25 | 15.12 M | $2.27 B |
| 05/11/2026 | $5.65 | $5.31 (-6.02%) | $5.70 | $5.23 | 11.77 M | $2.24 B |
| 05/08/2026 | $5.63 | $5.69 (1.07%) | $5.81 | $5.33 | 16.94 M | $2.40 B |
| 05/07/2026 | $5.90 | $5.66 (-4.07%) | $6.04 | $5.25 | 39.76 M | $2.38 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.
