Peloton Interactive Inc. (PTON)
NASDAQ: PTON
· Real-Time Price · USD
7.96
-0.49 (-5.80%)
At close: Aug 19, 2025, 11:42 AM
PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 8.52 | 8.74 | 8.32 | 8.45 | 8.45 | -0.82% | 9,751,646 |
| 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 |
| Aug 11, 2025 | 7.91 | 8.64 | 7.91 | 8.25 | 8.25 | 5.23% | 27,922,503 |
| Aug 8, 2025 | 7.49 | 7.93 | 7.21 | 7.84 | 7.84 | 10.27% | 28,313,800 |
| Aug 7, 2025 | 7.42 | 8.03 | 6.84 | 7.11 | 7.11 | 0.57% | 44,364,600 |
| Aug 6, 2025 | 7.08 | 7.28 | 6.94 | 7.07 | 7.07 | -0.56% | 14,012,017 |
| Aug 5, 2025 | 7.00 | 7.28 | 6.87 | 7.11 | 7.11 | 2.16% | 15,070,500 |
| Aug 4, 2025 | 6.80 | 6.97 | 6.53 | 6.96 | 6.96 | 5.45% | 12,940,700 |
| Aug 1, 2025 | 6.93 | 6.95 | 6.45 | 6.60 | 6.60 | -7.56% | 17,364,234 |
| Jul 31, 2025 | 7.34 | 7.36 | 6.98 | 7.14 | 7.14 | -2.72% | 19,000,900 |
| Jul 30, 2025 | 6.82 | 7.48 | 6.59 | 7.34 | 7.34 | 18.77% | 44,271,018 |
| Jul 29, 2025 | 6.45 | 6.45 | 6.10 | 6.18 | 6.18 | -3.13% | 10,309,000 |
| Jul 28, 2025 | 6.53 | 6.53 | 6.30 | 6.38 | 6.38 | -2.74% | 8,047,800 |
| Jul 25, 2025 | 6.55 | 6.60 | 6.44 | 6.56 | 6.56 | 2.02% | 7,540,400 |
| Jul 24, 2025 | 6.65 | 6.71 | 6.42 | 6.43 | 6.43 | -5.02% | 6,675,128 |
| Jul 23, 2025 | 6.52 | 7.16 | 6.52 | 6.77 | 6.77 | 4.31% | 13,533,600 |
| Jul 22, 2025 | 6.20 | 6.67 | 6.17 | 6.49 | 6.49 | 4.85% | 11,253,300 |