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 October 09, 2025, is $7.3396.
  • 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 171.84% to $7.3396 now.
  • The 52-week high stock price for PTON is $10.89, representing a 48.44% increase from the current share price, occurred on December 17, 2024.
  • The 52-week low stock price for PTON is $4.57, indicating a -37.74% decrease from the current share price, occurred on October 10, 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
Oct 09, 2025 $7.62 $7.28 $0.35 9,034,923.0 -0.05%
Oct 08, 2025 $7.46 $7.26 $0.20 13,485,294.0 +0.41%
Oct 07, 2025 $8.28 $7.30 $0.98 29,027,454.0 -12.35%
Oct 06, 2025 $8.80 $8.24 $0.56 19,224,062.0 -2.80%
Oct 03, 2025 $9.20 $8.52 $0.68 13,385,745.0 -1.15%
Oct 02, 2025 $8.89 $8.54 $0.35 12,332,193.0 +0.12%
Oct 01, 2025 $9.18 $8.10 $1.08 42,014,656.0 -3.67%
Sep 30, 2025 $9.20 $8.64 $0.5516 18,832,652.0 +3.81%
Sep 29, 2025 $8.84 $8.15 $0.6891 19,947,235.0 +1.23%
Sep 26, 2025 $8.90 $8.31 $0.585 12,197,251.0 +1.72%
Sep 25, 2025 $8.70 $8.10 $0.60 14,999,617.0 +2.06%
Sep 24, 2025 $8.27 $7.78 $0.495 11,907,072.0 +2.74%
Sep 23, 2025 $8.50 $7.97 $0.53 9,050,337.0 -3.60%
Sep 22, 2025 $8.45 $8.05 $0.40 8,928,974.0 +0.73%
Sep 19, 2025 $8.44 $7.78 $0.66 19,246,137.0 +4.29%
Sep 18, 2025 $8.38 $7.92 $0.46 10,328,072.0 -2.46%
Sep 17, 2025 $8.30 $7.94 $0.365 9,557,193.0 +2.39%
Sep 16, 2025 $8.28 $7.72 $0.555 11,140,640.0 -3.05%
Sep 15, 2025 $8.21 $7.62 $0.59 10,356,018.0 +8.05%
Sep 12, 2025 $7.64 $7.46 $0.18 7,360,416.0 -0.92%
Sep 11, 2025 $8.05 $7.54 $0.515 13,540,105.0 -2.55%
Sep 10, 2025 $7.93 $7.74 $0.1901 7,542,482.0 -1.13%
Sep 09, 2025 $8.13 $7.85 $0.285 8,961,959.0 -1.98%

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
Oct, 2025 $9.20 $7.26 $1.94 138,504,327.0 -18.49%
Sep, 2025 $9.20 $7.19 $2.00 244,217,401.0 +18.42%
Aug, 2025 $8.88 $6.45 $2.43 304,169,514.0 +6.44%
Jul, 2025 $7.48 $6.10 $1.38 242,095,711.0 +2.88%
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%
$52.63
price down icon 2.77%
$33.06
price down icon 1.67%
leisure OSW
$21.10
price down icon 0.71%
$80.08
price down icon 2.07%
leisure LTH
$25.68
price down icon 0.93%
Cap:     |  Volume (24h):