Peloton Interactive Inc. (PTON)
NASDAQ: PTON
· Real-Time Price · USD
8.58
-0.10 (-1.15%)
At close: Oct 03, 2025, 3:59 PM
8.61
0.35%
After-hours: Oct 03, 2025, 07:51 PM EDT
PTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.75 | 9.20 | 8.52 | 8.58 | 8.58 | -1.15% | 13,381,392 |
| Oct 2, 2025 | 8.68 | 8.89 | 8.54 | 8.68 | 8.68 | 0.12% | 12,361,200 |
| Oct 1, 2025 | 9.18 | 9.18 | 8.10 | 8.67 | 8.67 | -3.67% | 42,162,500 |
| Sep 30, 2025 | 8.65 | 9.20 | 8.64 | 9.00 | 9.00 | 3.81% | 19,084,818 |
| Sep 29, 2025 | 8.78 | 8.84 | 8.15 | 8.67 | 8.67 | 1.17% | 20,210,900 |
| Sep 26, 2025 | 8.41 | 8.90 | 8.32 | 8.57 | 8.57 | 1.78% | 12,083,902 |
| Sep 25, 2025 | 8.19 | 8.70 | 8.10 | 8.42 | 8.42 | 2.06% | 15,047,203 |
| Sep 24, 2025 | 8.07 | 8.27 | 7.78 | 8.25 | 8.25 | 2.74% | 11,941,122 |
| Sep 23, 2025 | 8.34 | 8.50 | 7.97 | 8.03 | 8.03 | -3.60% | 9,076,731 |
| Sep 22, 2025 | 8.20 | 8.45 | 8.05 | 8.33 | 8.33 | 0.73% | 9,388,200 |
| Sep 19, 2025 | 7.85 | 8.44 | 7.78 | 8.27 | 8.27 | 4.29% | 19,265,500 |
| Sep 18, 2025 | 8.25 | 8.38 | 7.92 | 7.93 | 7.93 | -2.46% | 10,343,142 |
| Sep 17, 2025 | 7.94 | 8.31 | 7.94 | 8.13 | 8.13 | 2.39% | 9,569,749 |
| Sep 16, 2025 | 8.18 | 8.28 | 7.73 | 7.94 | 7.94 | -3.05% | 11,199,240 |
| Sep 15, 2025 | 7.62 | 8.21 | 7.62 | 8.19 | 8.19 | 8.05% | 10,387,600 |
| Sep 12, 2025 | 7.63 | 7.64 | 7.46 | 7.58 | 7.58 | -0.92% | 7,368,328 |
| Sep 11, 2025 | 7.90 | 8.06 | 7.54 | 7.65 | 7.65 | -2.55% | 13,555,100 |
| Sep 10, 2025 | 7.90 | 7.93 | 7.74 | 7.85 | 7.85 | -1.13% | 7,564,200 |
| Sep 9, 2025 | 8.07 | 8.14 | 7.85 | 7.94 | 7.94 | -1.98% | 8,966,100 |
| Sep 8, 2025 | 7.94 | 8.30 | 7.80 | 8.10 | 8.10 | 1.00% | 9,823,408 |
Page 1 of 76