Peloton Interactive Inc (PTON) Historical Stock Data
6.11 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is down -0.47% a day on average. There have been 12 days where Peloton Interactive Inc closed green and 18 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.05 | 6.15 | 3.41M |
| 2025-12-23 | 6.11 | 6.11 | ↑$0.00 (0.00%) | 6.09 | 6.24 | 4.88M |
| 2025-12-22 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.14 | 6.36 | 4.61M |
| 2025-12-19 | 6.26 | 6.20 | ↓$0.06 (-0.96%) | 6.19 | 6.31 | 8.28M |
| 2025-12-18 | 6.30 | 6.25 | ↓$0.05 (-0.79%) | 6.18 | 6.32 | 5.06M |
| 2025-12-17 | 6.15 | 6.13 | ↓$0.02 (-0.33%) | 6.11 | 6.32 | 7.05M |
| 2025-12-16 | 6.20 | 6.19 | ↓$0.01 (-0.16%) | 6.15 | 6.30 | 7.54M |
| 2025-12-15 | 6.54 | 6.25 | ↓$0.29 (-4.43%) | 6.15 | 6.59 | 9.52M |
| 2025-12-12 | 6.82 | 6.54 | ↓$0.28 (-4.11%) | 6.52 | 6.90 | 8.65M |
| 2025-12-11 | 6.68 | 6.79 | ↑$0.11 (1.65%) | 6.59 | 6.90 | 7.32M |
| 2025-12-10 | 6.80 | 6.68 | ↓$0.12 (-1.76%) | 6.51 | 6.83 | 7.53M |
| 2025-12-09 | 6.40 | 6.77 | ↑$0.37 (5.78%) | 6.37 | 6.85 | 9.81M |
| 2025-12-08 | 6.43 | 6.40 | ↓$0.03 (-0.47%) | 6.31 | 6.47 | 6.70M |
| 2025-12-05 | 6.56 | 6.42 | ↓$0.14 (-2.13%) | 6.38 | 6.69 | 6.23M |
| 2025-12-04 | 6.68 | 6.56 | ↓$0.12 (-1.80%) | 6.48 | 6.80 | 6.23M |
| 2025-12-03 | 6.47 | 6.67 | ↑$0.20 (3.09%) | 6.37 | 6.70 | 8.45M |
| 2025-12-02 | 6.70 | 6.45 | ↓$0.25 (-3.73%) | 6.42 | 6.70 | 10.81M |
| 2025-12-01 | 6.58 | 6.66 | ↑$0.08 (1.22%) | 6.58 | 6.84 | 7.16M |
| 2025-11-28 | 6.71 | 6.79 | ↑$0.08 (1.19%) | 6.68 | 6.87 | 3.27M |
| 2025-11-26 | 6.74 | 6.72 | ↓$0.02 (-0.30%) | 6.70 | 6.84 | 4.89M |
| 2025-11-25 | 6.61 | 6.74 | ↑$0.13 (1.97%) | 6.45 | 6.87 | 8.98M |
| 2025-11-24 | 6.45 | 6.60 | ↑$0.15 (2.33%) | 6.45 | 6.69 | 9.53M |
| 2025-11-21 | 6.32 | 6.45 | ↑$0.13 (2.06%) | 6.29 | 6.64 | 13.70M |
| 2025-11-20 | 7.04 | 6.39 | ↓$0.65 (-9.23%) | 6.36 | 7.04 | 14.40M |
| 2025-11-19 | 7.11 | 6.88 | ↓$0.23 (-3.23%) | 6.85 | 7.20 | 6.91M |
| 2025-11-18 | 7.00 | 7.11 | ↑$0.11 (1.57%) | 6.94 | 7.23 | 8.16M |
| 2025-11-17 | 7.41 | 7.14 | ↓$0.27 (-3.64%) | 7.07 | 7.42 | 10.16M |
| 2025-11-14 | 7.13 | 7.48 | ↑$0.35 (4.91%) | 7.12 | 7.60 | 6.75M |
| 2025-11-13 | 7.40 | 7.31 | ↓$0.09 (-1.22%) | 7.23 | 7.64 | 9.28M |
| 2025-11-12 | 7.55 | 7.46 | ↓$0.09 (-1.19%) | 7.20 | 7.69 | 11.40M |
Create an account or log in to view more rows.
$PTON buy and hodl friends. we may be early
but we are not wrong. very soon.
$PTON gonna take my L with this one
$PTON what a horse shit show!
$PTON wtf is going on?
$PTON I would not be a bear now
$PTON Yolo
$PTON Dumping started...
Get out while you can...
$PTON It’s that TIME!! To Double down!
$PTON f this stock
$PTON This is how I feel everyday holding this gem.