5 DAY PERFORMANCE
-33.10%
1 MONTH PERFORMANCE
-32.40%
3 MONTH PERFORMANCE
-1.78%
6 MONTH PERFORMANCE
-36.82%
YEAR-TO-DATE PERFORMANCE
-37.34%
1 YEAR PERFORMANCE
-39.40%
Peloton Interactive Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $5.61 | $5.43 (-3.21%) | $5.67 | $5.42 | 11.53 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 |
| 05/06/2026 | $5.17 | $5.20 (0.58%) | $5.31 | $5.14 | 15.70 M | $2.19 B |
| 05/05/2026 | $5.18 | $5.16 (-0.39%) | $5.27 | $5.07 | 10.53 M | $2.17 B |
| 05/04/2026 | $5.32 | $5.14 (-3.38%) | $5.33 | $5.08 | 14.63 M | $2.16 B |
| 05/01/2026 | $5.45 | $5.36 (-1.65%) | $5.48 | $5.25 | 12.07 M | $2.26 B |
| 04/30/2026 | $5.50 | $5.45 (-0.91%) | $5.59 | $5.34 | 11.21 M | $2.29 B |
| 04/29/2026 | $5.26 | $5.57 (5.89%) | $5.62 | $5.22 | 10.66 M | $2.35 B |
| 04/28/2026 | $5.26 | $5.26 (0%) | $5.37 | $5.19 | 7.74 M | $2.21 B |
| 04/27/2026 | $5.46 | $5.31 (-2.75%) | $5.54 | $5.23 | 18.95 M | $2.24 B |
| 04/24/2026 | $4.99 | $5.18 (3.81%) | $5.29 | $4.96 | 10.12 M | $2.18 B |
| 04/23/2026 | $5.00 | $4.95 (-1%) | $5.10 | $4.90 | 6.84 M | $2.08 B |
| 04/22/2026 | $5.04 | $5.02 (-0.4%) | $5.12 | $4.92 | 7.24 M | $2.11 B |
| 04/21/2026 | $5.23 | $5.00 (-4.4%) | $5.27 | $4.89 | 10.65 M | $2.11 B |
| 04/20/2026 | $5.06 | $5.18 (2.37%) | $5.27 | $5.01 | 15.55 M | $2.18 B |
| 04/17/2026 | $5.10 | $5.10 (0%) | $5.17 | $4.97 | 14.28 M | $2.15 B |
| 04/16/2026 | $4.97 | $5.03 (1.21%) | $5.16 | $4.92 | 13.77 M | $2.12 B |
| 04/15/2026 | $4.82 | $4.86 (0.83%) | $5.13 | $4.79 | 25.69 M | $2.05 B |
| 04/14/2026 | $4.79 | $4.77 (-0.42%) | $4.90 | $4.73 | 10.87 M | $2.01 B |
| 04/13/2026 | $4.56 | $4.73 (3.73%) | $4.78 | $4.44 | 12.69 M | $1.99 B |
| 04/10/2026 | $4.72 | $4.62 (-2.12%) | $4.76 | $4.57 | 6.88 M | $1.95 B |
| 04/09/2026 | $4.61 | $4.74 (2.82%) | $4.77 | $4.58 | 7.36 M | $2.00 B |
| 04/08/2026 | $4.97 | $4.64 (-6.64%) | $5.04 | $4.62 | 10.67 M | $1.95 B |
| 04/07/2026 | $4.58 | $4.81 (5.02%) | $4.85 | $4.56 | 11.43 M | $2.03 B |
| 04/06/2026 | $4.55 | $4.65 (2.2%) | $4.84 | $4.54 | 11.36 M | $1.96 B |
| 04/02/2026 | $4.25 | $4.58 (7.76%) | $4.63 | $4.21 | 10.95 M | $1.93 B |
| 04/01/2026 | $4.35 | $4.30 (-1.15%) | $4.49 | $4.29 | 14.26 M | $1.81 B |
| 03/31/2026 | $4.04 | $4.29 (6.19%) | $4.42 | $4.03 | 29.66 M | $1.81 B |
| 03/30/2026 | $4.56 | $4.00 (-12.28%) | $4.84 | $3.93 | 36.21 M | $1.68 B |
| 03/27/2026 | $4.01 | $4.43 (10.47%) | $4.75 | $3.90 | 38.08 M | $1.87 B |
| 03/26/2026 | $4.03 | $4.07 (0.99%) | $4.13 | $3.95 | 9.50 M | $1.71 B |
| 03/25/2026 | $4.17 | $4.09 (-1.92%) | $4.23 | $3.99 | 6.78 M | $1.72 B |
| 03/24/2026 | $3.87 | $4.11 (6.2%) | $4.26 | $3.84 | 12.85 M | $1.73 B |
| 03/23/2026 | $3.89 | $3.93 (1.03%) | $4.00 | $3.82 | 10.09 M | $1.65 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.
