5 DAY PERFORMANCE
-20.25%
1 MONTH PERFORMANCE
-28.65%
3 MONTH PERFORMANCE
-33.10%
6 MONTH PERFORMANCE
+0.52%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-53.33%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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%) | $4.91 | $4.78 | 6.94 M | $2.11 B |
| 09/15/2026 | $4.91 | $4.85 (-1.22%) | $4.95 | $4.80 | 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 |
| 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 |
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.
