Peloton Interactive Inc. (PTON)
6.92
-0.11 (-1.56%)
At close: Mar 04, 2025, 1:56 PM
PTON Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.59 | 7.74 | 7.00 | 7.03 | -0.50 | -6.64% | 12,983,876 |
| Feb 28, 2025 | 7.41 | 7.67 | 7.38 | 7.53 | 0.10 | 1.35% | 12,536,488 |
| Feb 27, 2025 | 7.90 | 8.06 | 7.41 | 7.43 | -0.45 | -5.71% | 13,512,000 |
| Feb 26, 2025 | 8.56 | 8.69 | 7.85 | 7.88 | -0.57 | -6.75% | 16,047,800 |
| Feb 25, 2025 | 8.66 | 8.70 | 7.99 | 8.45 | -0.31 | -3.54% | 11,716,733 |
| Feb 24, 2025 | 8.56 | 8.79 | 8.23 | 8.76 | 0.20 | 2.34% | 9,486,318 |
| Feb 21, 2025 | 9.09 | 9.10 | 8.45 | 8.56 | -0.49 | -5.41% | 16,901,100 |
| Feb 20, 2025 | 9.64 | 9.65 | 8.98 | 9.05 | -0.74 | -7.56% | 11,052,944 |
| Feb 19, 2025 | 9.49 | 10.02 | 9.40 | 9.79 | 0.16 | 1.66% | 12,465,600 |
| Feb 18, 2025 | 9.65 | 9.80 | 9.44 | 9.63 | -0.14 | -1.43% | 17,352,840 |
| Feb 14, 2025 | 10.10 | 10.25 | 9.36 | 9.77 | -0.38 | -3.74% | 36,048,708 |
| Feb 13, 2025 | 9.15 | 10.22 | 9.04 | 10.15 | 0.97 | 10.57% | 26,336,449 |
| Feb 12, 2025 | 8.58 | 9.32 | 8.54 | 9.18 | 0.44 | 5.03% | 13,247,729 |
| Feb 11, 2025 | 8.65 | 8.95 | 8.58 | 8.74 | 0.17 | 1.98% | 12,651,500 |
| Feb 10, 2025 | 8.55 | 9.19 | 8.49 | 8.57 | 0.20 | 2.39% | 23,317,543 |
| Feb 7, 2025 | 8.66 | 8.83 | 8.23 | 8.37 | -0.12 | -1.41% | 25,339,929 |
| Feb 6, 2025 | 8.91 | 9.76 | 8.20 | 8.49 | 0.91 | 12.01% | 65,068,515 |
| Feb 5, 2025 | 7.32 | 7.71 | 7.31 | 7.58 | 0.27 | 3.69% | 13,817,774 |
| Feb 4, 2025 | 7.29 | 7.44 | 7.19 | 7.31 | -0.01 | -0.14% | 8,356,000 |
| Feb 3, 2025 | 7.53 | 7.58 | 7.20 | 7.32 | -0.43 | -5.55% | 18,199,046 |
| Jan 31, 2025 | 8.18 | 8.34 | 7.67 | 7.75 | -0.32 | -3.97% | 10,342,312 |
| Jan 30, 2025 | 8.15 | 8.25 | 7.95 | 8.07 | 0.02 | 0.25% | 7,529,429 |
| Jan 29, 2025 | 8.30 | 8.39 | 7.80 | 8.05 | -0.27 | -3.25% | 15,741,900 |
| Jan 28, 2025 | 8.22 | 8.45 | 8.07 | 8.32 | 0.10 | 1.22% | 6,174,800 |
| Jan 27, 2025 | 8.21 | 8.56 | 8.13 | 8.22 | -0.18 | -2.14% | 8,144,514 |
| Jan 24, 2025 | 8.46 | 8.84 | 8.34 | 8.40 | -0.05 | -0.59% | 9,143,200 |
| Jan 23, 2025 | 8.21 | 8.60 | 8.16 | 8.45 | 0.10 | 1.20% | 7,072,601 |
| Jan 22, 2025 | 8.44 | 8.65 | 8.26 | 8.35 | -0.09 | -1.07% | 8,111,700 |
| Jan 21, 2025 | 8.40 | 8.54 | 8.26 | 8.44 | 0.17 | 2.06% | 7,510,314 |
| Jan 17, 2025 | 8.62 | 8.65 | 8.12 | 8.27 | -0.22 | -2.59% | 13,226,300 |
| Jan 16, 2025 | 9.02 | 9.02 | 8.44 | 8.49 | -0.48 | -5.35% | 13,874,600 |
| Jan 15, 2025 | 9.14 | 9.28 | 8.88 | 8.97 | 0.24 | 2.75% | 9,951,500 |
| Jan 14, 2025 | 9.06 | 9.23 | 8.56 | 8.73 | -0.23 | -2.57% | 15,661,800 |
| Jan 13, 2025 | 8.69 | 8.97 | 8.35 | 8.96 | 0.10 | 1.13% | 14,718,626 |
| Jan 10, 2025 | 8.38 | 8.87 | 8.19 | 8.86 | 0.23 | 2.67% | 8,511,000 |
| Jan 8, 2025 | 8.54 | 8.82 | 8.22 | 8.63 | -0.11 | -1.26% | 14,373,200 |
| Jan 7, 2025 | 8.92 | 9.02 | 8.55 | 8.74 | -0.17 | -1.91% | 8,309,201 |
| Jan 6, 2025 | 9.25 | 9.37 | 8.77 | 8.91 | -0.16 | -1.76% | 8,363,700 |
| Jan 3, 2025 | 9.06 | 9.50 | 8.95 | 9.07 | 0.24 | 2.72% | 12,758,155 |
| Jan 2, 2025 | 8.80 | 8.98 | 8.27 | 8.83 | 0.13 | 1.49% | 11,598,106 |
| Dec 31, 2024 | 9.06 | 9.09 | 8.64 | 8.70 | -0.26 | -2.90% | 8,942,705 |
| Dec 30, 2024 | 9.14 | 9.26 | 8.78 | 8.96 | -0.43 | -4.58% | 10,719,241 |
| Dec 27, 2024 | 10.12 | 10.31 | 9.29 | 9.39 | -0.88 | -8.57% | 11,804,615 |
| Dec 26, 2024 | 9.35 | 10.33 | 9.32 | 10.27 | 0.91 | 9.72% | 12,047,605 |
| Dec 24, 2024 | 9.32 | 9.51 | 9.20 | 9.36 | 0.09 | 0.97% | 3,915,600 |
| Dec 23, 2024 | 9.29 | 9.35 | 8.94 | 9.27 | -0.11 | -1.17% | 8,212,300 |
| Dec 20, 2024 | 9.06 | 9.56 | 8.93 | 9.38 | 0.15 | 1.63% | 14,007,800 |
| Dec 19, 2024 | 9.59 | 9.75 | 9.20 | 9.23 | -0.21 | -2.22% | 10,401,300 |
| Dec 18, 2024 | 10.70 | 10.77 | 9.30 | 9.44 | -1.13 | -10.69% | 14,752,200 |
| Dec 17, 2024 | 10.17 | 10.90 | 10.15 | 10.57 | 0.32 | 3.12% | 14,476,637 |