Peloton Interactive, Inc.PTONNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $5.51 | $5.88 | $5.50 | $5.76 | 11.74M |
| 1/30/2026 | $5.61 | $5.74 | $5.45 | $5.59 | 12.28M |
| 1/29/2026 | $5.84 | $5.95 | $5.56 | $5.73 | 12.61M |
| 1/28/2026 | $5.94 | $5.97 | $5.80 | $5.84 | 6.59M |
| 1/27/2026 | $5.96 | $5.97 | $5.81 | $5.87 | 6.28M |
| 1/26/2026 | $5.78 | $6.10 | $5.76 | $5.96 | 8.80M |
| 1/23/2026 | $5.80 | $5.89 | $5.70 | $5.80 | 8.62M |
| 1/22/2026 | $5.87 | $6.00 | $5.80 | $5.81 | 7.50M |
| 1/21/2026 | $5.92 | $5.98 | $5.75 | $5.86 | 9.34M |
| 1/20/2026 | $6.05 | $6.24 | $5.86 | $5.86 | 13.81M |
| 1/16/2026 | $6.68 | $6.70 | $6.28 | $6.33 | 10.64M |
| 1/15/2026 | $6.57 | $6.77 | $6.47 | $6.70 | 9.78M |
| 1/14/2026 | $6.95 | $6.95 | $6.40 | $6.57 | 10.54M |
| 1/13/2026 | $6.63 | $7.02 | $6.57 | $7.00 | 16.56M |
| 1/12/2026 | $6.80 | $6.92 | $6.51 | $6.61 | 12.53M |
| 1/9/2026 | $6.75 | $7.01 | $6.58 | $6.84 | 11.18M |
| 1/8/2026 | $6.57 | $6.89 | $6.46 | $6.72 | 12.10M |
| 1/7/2026 | $6.61 | $6.68 | $6.50 | $6.60 | 7.79M |
| 1/6/2026 | $6.26 | $6.66 | $6.20 | $6.60 | 10.94M |
| 1/5/2026 | $6.10 | $6.44 | $6.00 | $6.22 | 9.27M |
| 1/2/2026 | $6.20 | $6.24 | $5.96 | $6.12 | 8.82M |
| 12/31/2025 | $6.24 | $6.31 | $6.15 | $6.16 | 6.09M |
| 12/30/2025 | $6.20 | $6.31 | $6.18 | $6.23 | 5.42M |
| 12/29/2025 | $6.05 | $6.27 | $6.03 | $6.27 | 6.90M |
| 12/26/2025 | $6.09 | $6.19 | $6.05 | $6.06 | 4.35M |
| 12/24/2025 | $6.11 | $6.15 | $6.05 | $6.11 | 3.41M |
| 12/23/2025 | $6.11 | $6.24 | $6.09 | $6.11 | 4.88M |
| 12/22/2025 | $6.20 | $6.36 | $6.14 | $6.17 | 4.62M |
| 12/19/2025 | $6.26 | $6.31 | $6.19 | $6.20 | 8.29M |
| 12/18/2025 | $6.30 | $6.32 | $6.18 | $6.25 | 5.06M |
| 12/17/2025 | $6.15 | $6.32 | $6.11 | $6.13 | 7.06M |
| 12/16/2025 | $6.20 | $6.30 | $6.15 | $6.19 | 7.54M |
| 12/15/2025 | $6.54 | $6.59 | $6.15 | $6.25 | 9.52M |
| 12/12/2025 | $6.82 | $6.90 | $6.52 | $6.54 | 8.65M |
| 12/11/2025 | $6.68 | $6.90 | $6.59 | $6.79 | 7.32M |
| 12/10/2025 | $6.80 | $6.83 | $6.51 | $6.68 | 7.53M |
| 12/9/2025 | $6.40 | $6.85 | $6.37 | $6.77 | 9.81M |
| 12/8/2025 | $6.43 | $6.47 | $6.31 | $6.40 | 6.70M |
| 12/5/2025 | $6.56 | $6.69 | $6.38 | $6.42 | 6.23M |
| 12/4/2025 | $6.68 | $6.80 | $6.48 | $6.56 | 6.23M |
| 12/3/2025 | $6.47 | $6.70 | $6.37 | $6.67 | 8.45M |
| 12/2/2025 | $6.70 | $6.70 | $6.42 | $6.45 | 10.81M |
| 12/1/2025 | $6.58 | $6.84 | $6.58 | $6.66 | 7.16M |
| 11/28/2025 | $6.71 | $6.87 | $6.68 | $6.79 | 3.27M |
| 11/26/2025 | $6.74 | $6.84 | $6.70 | $6.72 | 4.89M |
| 11/25/2025 | $6.61 | $6.87 | $6.45 | $6.74 | 8.98M |
| 11/24/2025 | $6.45 | $6.69 | $6.45 | $6.60 | 9.53M |
| 11/21/2025 | $6.32 | $6.64 | $6.29 | $6.45 | 13.70M |
| 11/20/2025 | $7.04 | $7.04 | $6.36 | $6.39 | 14.40M |
| 11/19/2025 | $7.11 | $7.20 | $6.85 | $6.88 | 6.91M |
| 11/18/2025 | $7.00 | $7.23 | $6.94 | $7.11 | 8.16M |
| 11/17/2025 | $7.41 | $7.42 | $7.07 | $7.14 | 10.16M |
| 11/14/2025 | $7.13 | $7.60 | $7.12 | $7.48 | 6.75M |
| 11/13/2025 | $7.40 | $7.64 | $7.23 | $7.31 | 9.29M |
| 11/12/2025 | $7.55 | $7.69 | $7.20 | $7.46 | 11.40M |
| 11/11/2025 | $7.43 | $7.69 | $7.43 | $7.47 | 10.50M |
| 11/10/2025 | $7.72 | $7.92 | $7.41 | $7.44 | 16.58M |
| 11/7/2025 | $6.80 | $7.73 | $6.62 | $7.66 | 29.80M |
| 11/6/2025 | $7.06 | $7.08 | $6.52 | $6.71 | 20.76M |
| 11/5/2025 | $7.10 | $7.49 | $6.97 | $7.13 | 12.16M |