Peloton Interactive Inc. (PTON)
NASDAQ: PTON
· Real-Time Price · USD
7.86
-0.08 (-1.01%)
At close: Sep 10, 2025, 11:26 AM
PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.07 | 8.14 | 7.85 | 7.94 | 7.94 | -1.98% | 8,956,963 |
| Sep 8, 2025 | 7.94 | 8.30 | 7.80 | 8.10 | 8.10 | 1.00% | 9,823,408 |
| Sep 5, 2025 | 8.21 | 8.30 | 7.86 | 8.02 | 8.02 | -1.23% | 10,877,300 |
| Sep 4, 2025 | 7.63 | 8.19 | 7.62 | 8.12 | 8.12 | 6.84% | 11,883,500 |
| Sep 3, 2025 | 7.37 | 7.70 | 7.36 | 7.60 | 7.60 | 3.12% | 7,676,400 |
| Sep 2, 2025 | 7.43 | 7.44 | 7.19 | 7.37 | 7.37 | -3.03% | 10,114,706 |
| Aug 29, 2025 | 7.57 | 7.71 | 7.47 | 7.60 | 7.60 | 0.26% | 17,919,600 |
| Aug 28, 2025 | 7.69 | 7.76 | 7.50 | 7.58 | 7.58 | -1.30% | 6,694,300 |
| Aug 27, 2025 | 7.55 | 7.79 | 7.52 | 7.68 | 7.68 | 1.45% | 5,806,700 |
| Aug 26, 2025 | 7.58 | 7.83 | 7.51 | 7.57 | 7.57 | 0.80% | 7,895,017 |
| Aug 25, 2025 | 7.78 | 7.82 | 7.50 | 7.51 | 7.51 | -5.06% | 6,665,600 |
| Aug 22, 2025 | 7.72 | 8.08 | 7.67 | 7.91 | 7.91 | 2.86% | 8,350,836 |
| Aug 21, 2025 | 7.72 | 7.95 | 7.61 | 7.69 | 7.69 | -0.52% | 8,797,500 |
| Aug 20, 2025 | 7.71 | 7.75 | 7.37 | 7.73 | 7.73 | -1.40% | 12,552,703 |
| Aug 19, 2025 | 8.37 | 8.38 | 7.80 | 7.84 | 7.84 | -7.22% | 13,328,404 |
| Aug 18, 2025 | 8.52 | 8.74 | 8.32 | 8.45 | 8.45 | -0.82% | 9,869,108 |
| Aug 15, 2025 | 8.55 | 8.63 | 8.35 | 8.52 | 8.52 | 0.35% | 9,384,619 |
| Aug 14, 2025 | 8.49 | 8.88 | 8.41 | 8.49 | 8.49 | -2.64% | 12,950,936 |
| Aug 13, 2025 | 8.25 | 8.74 | 8.21 | 8.72 | 8.72 | 7.13% | 12,719,800 |
| Aug 12, 2025 | 8.38 | 8.41 | 8.02 | 8.14 | 8.14 | -1.33% | 12,065,635 |