9.54
price down icon3.25%   -0.32
pre-market  Pre-market:  9.40   -0.14   -1.47%
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 December 04, 2024, is $9.54.
  • 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 253.33% to $9.54 now.
  • The 52-week high stock price for PTON is $10.40, representing a 9.01% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for PTON is $2.70, indicating a -71.70% decrease from the current share price, occurred on May 02, 2024.
  • The closing price of Peloton Interactive Inc (PTON) stock in the beginning of 2023 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
Dec 04, 2024 $9.95 $9.37 $0.5779 16,561,310.0 -3.25%
Dec 03, 2024 $10.40 $9.51 $0.89 17,226,030.0 +3.25%
Dec 02, 2024 $10.36 $9.36 $1.00 18,467,244.0 -7.64%
Nov 29, 2024 $10.39 $9.76 $0.63 11,690,115.0 +6.27%
Nov 27, 2024 $9.81 $9.28 $0.53 9,105,861.0 +0.83%
Nov 26, 2024 $10.10 $9.42 $0.68 15,729,073.0 +0.73%
Nov 25, 2024 $9.88 $9.45 $0.4301 13,995,452.0 +0.42%
Nov 22, 2024 $9.78 $9.21 $0.57 20,237,572.0 +5.30%
Nov 21, 2024 $9.20 $8.26 $0.935 20,367,015.0 +8.37%
Nov 20, 2024 $8.42 $7.77 $0.65 15,965,970.0 +5.29%
Nov 19, 2024 $7.96 $7.31 $0.65 10,646,007.0 +4.75%
Nov 18, 2024 $7.81 $7.36 $0.45 13,880,270.0 -2.19%
Nov 15, 2024 $8.05 $7.62 $0.435 14,972,962.0 -3.12%
Nov 14, 2024 $8.46 $7.99 $0.465 11,088,011.0 -3.73%
Nov 13, 2024 $8.68 $8.23 $0.45 9,297,256.0 +0.00%
Nov 12, 2024 $8.52 $8.21 $0.315 11,115,900.0 -3.15%
Nov 11, 2024 $8.96 $8.37 $0.595 18,789,281.0 -3.60%
Nov 08, 2024 $8.95 $7.94 $1.01 27,872,291.0 +10.97%
Nov 07, 2024 $8.27 $7.82 $0.45 20,028,572.0 +1.13%
Nov 06, 2024 $8.01 $7.43 $0.57 25,847,354.0 +3.52%
Nov 05, 2024 $8.03 $7.37 $0.655 37,169,453.0 +2.00%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.40 $9.36 $1.04 68,815,894.0 -7.74%
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%

Peloton Interactive Inc Stock (PTON) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $13.35 $7.68 $5.67 241,954,993.0 -30.23%
Nov, 2022 $12.02 $7.24 $4.78 281,877,807.0 +35.48%
Oct, 2022 $9.42 $6.66 $2.76 343,670,296.0 +21.21%
Sep, 2022 $11.08 $6.82 $4.26 272,638,894.0 -31.99%
Aug, 2022 $14.32 $9.16 $5.16 462,694,291.0 +7.38%
Jul, 2022 $11.40 $8.22 $3.18 233,527,671.0 +3.38%
Jun, 2022 $14.31 $8.74 $5.57 233,418,688.0 -34.24%
May, 2022 $18.86 $11.25 $7.61 348,275,235.0 -20.50%
Apr, 2022 $27.95 $17.38 $10.57 174,581,835.0 -33.54%
Mar, 2022 $32.14 $20.11 $12.03 239,053,518.0 -9.08%
Feb, 2022 $40.35 $23.21 $17.14 700,965,269.0 +6.33%
Jan, 2022 $37.68 $22.81 $14.87 626,824,119.0 -23.57%
$42.70
price up icon 3.41%
$59.38
price up icon 0.34%
$75.07
price up icon 2.33%
leisure FUN
$48.33
price up icon 2.37%
leisure LTH
$24.62
price up icon 2.07%
Cap:     |  Volume (24h):