6.28
price down icon1.64%   -0.105
after-market After Hours: 6.28
loading

Peloton Interactive Inc Stock (PTON) Price History

The historical daily chart and data for Peloton Interactive Inc stock (PTON), show that the latest closing stock price as of July 17, 2025, is $6.28.
  • Peloton Interactive Inc all-time high stock price is $171.09, occurred on January 14, 2021.
  • The lowest Peloton Interactive Inc stock price recorded was $2.70 on May 02, 2024. Since then, Peloton Interactive Inc's stock price has risen over 132.59% to $6.28 now.
  • The 52-week high stock price for PTON is $10.89, representing a 73.49% increase from the current share price, occurred on December 17, 2024.
  • The 52-week low stock price for PTON is $2.83, indicating a -54.94% decrease from the current share price, occurred on August 14, 2024.
  • The closing price of Peloton Interactive Inc (PTON) stock in the beginning of 2024 was $35.20. The stock closed the year at $7.94, a loss of over -77.44% for the year.
The table below shows more information about PTON historical price data:
Date High Low High - Low Volume % Change
Jul 17, 2025 $6.46 $6.12 $0.345 12,824,079.0 -1.64%
Jul 16, 2025 $6.50 $6.32 $0.18 7,946,327.0 -0.85%
Jul 15, 2025 $6.58 $6.37 $0.205 8,558,731.0 +0.00%
Jul 14, 2025 $6.53 $6.34 $0.19 8,584,464.0 +0.94%
Jul 11, 2025 $6.68 $6.36 $0.3174 7,346,485.0 -5.06%
Jul 10, 2025 $6.92 $6.52 $0.40 10,227,459.0 +3.23%
Jul 09, 2025 $6.83 $6.50 $0.33 8,823,966.0 -2.98%
Jul 08, 2025 $6.74 $6.39 $0.3465 9,234,392.0 +4.35%
Jul 07, 2025 $6.59 $6.35 $0.24 17,237,036.0 -3.16%
Jul 03, 2025 $6.74 $6.62 $0.125 4,230,260.0 +0.45%
Jul 02, 2025 $6.83 $6.48 $0.345 10,573,068.0 +0.15%
Jul 01, 2025 $6.80 $6.54 $0.255 10,614,345.0 -4.90%
Jun 30, 2025 $6.99 $6.71 $0.275 11,303,185.0 +2.06%
Jun 27, 2025 $7.04 $6.41 $0.6299 23,265,299.0 +6.42%
Jun 26, 2025 $6.63 $6.36 $0.27 8,938,076.0 -2.59%
Jun 25, 2025 $6.79 $6.50 $0.29 11,751,822.0 -0.46%
Jun 24, 2025 $6.63 $6.32 $0.31 10,679,445.0 +3.45%
Jun 23, 2025 $6.42 $6.03 $0.39 12,009,375.0 +3.07%
Jun 20, 2025 $6.30 $6.08 $0.225 13,044,495.0 -0.64%
Jun 18, 2025 $6.25 $6.04 $0.22 15,405,237.0 +1.72%

Peloton Interactive Inc Stock (PTON) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Peloton Interactive Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTON shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Peloton Interactive Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Peloton Interactive Inc Stock (PTON) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $6.92 $6.12 $0.80 129,024,691.0 -9.51%
Jun, 2025 $7.99 $6.03 $1.96 299,277,034.0 -2.25%
May, 2025 $7.79 $5.82 $1.97 331,894,772.0 +3.05%
Apr, 2025 $7.03 $4.63 $2.40 257,262,435.0 +9.02%
Mar, 2025 $7.74 $5.54 $2.20 305,531,610.0 -16.07%
Feb, 2025 $10.25 $7.19 $3.06 360,169,160.0 -2.84%
Jan, 2025 $9.50 $7.67 $1.83 208,538,969.0 -10.92%

Peloton Interactive Inc Stock (PTON) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.89 $8.78 $2.12 237,984,047.0 -13.35%
Nov, 2024 $10.39 $7.21 $3.18 388,535,208.0 +21.65%
Oct, 2024 $8.92 $4.25 $4.67 427,333,011.0 +81.62%
Sep, 2024 $5.25 $4.19 $1.06 243,837,005.0 +0.43%
Aug, 2024 $5.26 $2.83 $2.43 512,477,013.0 +30.90%
Jul, 2024 $4.04 $3.18 $0.86 222,582,261.0 +5.33%
Jun, 2024 $3.99 $3.19 $0.80 230,666,490.0 -7.14%
May, 2024 $4.81 $2.70 $2.11 569,307,053.0 +17.04%
Apr, 2024 $4.37 $2.91 $1.46 251,161,873.0 -27.42%
Mar, 2024 $4.96 $4.04 $0.92 210,810,322.0 -5.20%
Feb, 2024 $5.30 $3.96 $1.34 334,397,821.0 -18.71%
Jan, 2024 $7.24 $5.31 $1.93 366,511,070.0 -8.70%

Peloton Interactive Inc Stock (PTON) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.67 $5.28 $1.39 210,548,381.0 +7.60%
Nov, 2023 $6.03 $4.30 $1.73 244,248,300.0 +18.91%
Oct, 2023 $5.54 $4.28 $1.26 223,189,086.0 -5.74%
Sep, 2023 $6.71 $4.30 $2.41 256,804,011.0 -20.85%
Aug, 2023 $9.71 $5.05 $4.67 267,744,290.0 -34.29%
Jul, 2023 $9.87 $7.40 $2.47 182,320,062.0 +26.27%
Jun, 2023 $9.82 $7.14 $2.68 247,807,436.0 +5.63%
May, 2023 $9.19 $6.62 $2.57 251,582,857.0 -18.02%
Apr, 2023 $12.02 $8.53 $3.49 137,226,775.0 -21.69%
Mar, 2023 $14.36 $9.09 $5.27 226,519,567.0 -12.23%
Feb, 2023 $17.83 $12.47 $5.35 325,103,014.0 -0.08%
Jan, 2023 $13.37 $7.89 $5.48 239,881,910.0 +62.85%
$47.24
price down icon 0.55%
$35.10
price up icon 3.97%
leisure FUN
$29.44
price up icon 4.99%
$80.29
price up icon 2.71%
leisure MAT
$19.49
price down icon 0.56%
Cap:     |  Volume (24h):