Peloton Interactive Inc (PTON) Historical Stock Data
6.56 ↓0.11 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTON is down -0.24% a day on average. There have been 14 days where Peloton Interactive Inc closed green and 16 days where PTON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 7.43 | 7.47 | ↑$0.04 (0.54%) | 7.43 | 7.69 | 10.50M |
| 2025-11-10 | 7.72 | 7.44 | ↓$0.28 (-3.63%) | 7.41 | 7.92 | 16.57M |
| 2025-11-07 | 6.80 | 7.66 | ↑$0.86 (12.65%) | 6.62 | 7.73 | 29.80M |
| 2025-11-06 | 7.06 | 6.71 | ↓$0.35 (-4.96%) | 6.52 | 7.08 | 20.75M |
| 2025-11-05 | 7.10 | 7.13 | ↑$0.03 (0.42%) | 6.97 | 7.49 | 12.16M |
| 2025-11-04 | 7.07 | 7.07 | ↑$0.00 (0.00%) | 6.96 | 7.15 | 11.37M |
| 2025-11-03 | 7.32 | 7.27 | ↓$0.05 (-0.68%) | 7.07 | 7.32 | 6.83M |
| 2025-10-31 | 7.22 | 7.26 | ↑$0.04 (0.55%) | 7.16 | 7.40 | 7.67M |
| 2025-10-30 | 7.41 | 7.24 | ↓$0.17 (-2.29%) | 7.21 | 7.43 | 6.95M |
| 2025-10-29 | 7.57 | 7.47 | ↓$0.10 (-1.32%) | 7.42 | 7.80 | 12.86M |
| 2025-10-28 | 7.70 | 7.54 | ↓$0.16 (-2.08%) | 7.53 | 7.77 | 6.83M |
| 2025-10-27 | 7.82 | 7.72 | ↓$0.10 (-1.28%) | 7.69 | 7.94 | 5.84M |
| 2025-10-24 | 7.59 | 7.82 | ↑$0.23 (3.03%) | 7.52 | 7.97 | 11.98M |
| 2025-10-23 | 7.66 | 7.50 | ↓$0.16 (-2.09%) | 7.44 | 7.75 | 7.36M |
Create an account or log in to view more rows.
$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.
$PTON Not another do nothing day