MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTON — Peloton Interactive, Inc. Class A Common Stock
NasdaqPeloton Interactive, Inc. Class A Common Stock
$4.85
-0.02(-0.41%)
- O
- 4.84
- H
- 4.90
- L
- 4.75
- V
- 8.37M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$4.85
Period Return-22.89%
Period High$9.20
Period Low$3.65
Avg Daily Volume12.14M
Total Trading Days365
PTON — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $4.84 | $4.90 | $4.75 | $4.85 | $-0.02 | -0.41% | 8,365,844 | $4.81 | $4.75 $4.90 |
| Oct 6, 2026 | $5.06 | $5.07 | $4.86 | $4.87 | $-0.14 | -2.79% | 5,944,673 | $4.93 | $4.86 $5.07 |
| Oct 5, 2026 | $4.92 | $5.06 | $4.87 | $5.01 | +$0.09 | +1.83% | 8,413,724 | $5.00 | $4.87 $5.06 |
| Oct 2, 2026 | $5.05 | $5.05 | $4.88 | $4.92 | $-0.05 | -1.01% | 8,160,919 | $4.94 | $4.88 $5.05 |
| Oct 1, 2026 | $4.98 | $5.09 | $4.89 | $4.97 | $-0.02 | -0.40% | 8,480,243 | $4.98 | $4.89 $5.09 |
| Sep 30, 2026 | $5.01 | $5.07 | $4.97 | $4.99 | $-0.05 | -0.99% | 6,654,753 | $5.01 | $4.97 $5.07 |
| Sep 29, 2026 | $4.83 | $5.10 | $4.76 | $5.04 | +$0.24 | +5.00% | 13,774,842 | $4.96 | $4.76 $5.10 |
| Sep 28, 2026 | $4.88 | $4.89 | $4.75 | $4.80 | $-0.12 | -2.44% | 9,024,516 | $4.80 | $4.75 $4.89 |
| Sep 25, 2026 | $4.79 | $4.98 | $4.77 | $4.92 | +$0.13 | +2.71% | 6,702,050 | $4.90 | $4.77 $4.98 |
| Sep 24, 2026 | $4.81 | $4.82 | $4.69 | $4.79 | $-0.01 | -0.21% | 6,701,381 | $4.75 | $4.69 $4.82 |
| Sep 23, 2026 | $5.02 | $5.03 | $4.79 | $4.80 | $-0.22 | -4.38% | 11,292,632 | $4.85 | $4.79 $5.03 |
| Sep 22, 2026 | $5.09 | $5.28 | $4.91 | $5.02 | +$0.07 | +1.41% | 19,349,224 | $5.06 | $4.91 $5.28 |
| Sep 21, 2026 | $4.93 | $4.97 | $4.86 | $4.95 | $-0.02 | -0.40% | 8,626,188 | $4.92 | $4.86 $4.97 |
| Sep 18, 2026 | $4.90 | $4.99 | $4.85 | $4.97 | +$0.07 | +1.43% | 11,821,062 | $4.95 | $4.85 $4.99 |
| Sep 17, 2026 | $4.90 | $4.94 | $4.81 | $4.90 | +$0.06 | +1.24% | 5,996,366 | $4.89 | $4.81 $4.94 |
| Sep 16, 2026 | $4.86 | $4.92 | $4.78 | $4.84 | $-0.01 | -0.21% | 6,936,358 | $4.83 | $4.78 $4.92 |
| Sep 15, 2026 | $4.91 | $4.95 | $4.81 | $4.85 | $-0.09 | -1.82% | 6,997,566 | $4.85 | $4.81 $4.95 |
| Sep 14, 2026 | $4.95 | $5.00 | $4.91 | $4.94 | $-0.01 | -0.20% | 5,224,919 | $4.95 | $4.91 $5.00 |
| Sep 11, 2026 | $5.00 | $5.02 | $4.94 | $4.95 | +$0.03 | +0.61% | 4,753,874 | $4.97 | $4.94 $5.02 |
| Sep 10, 2026 | $5.05 | $5.06 | $4.91 | $4.92 | $-0.14 | -2.77% | 13,044,451 | $4.97 | $4.91 $5.06 |
| Sep 9, 2026 | $5.00 | $5.17 | $4.99 | $5.06 | +$0.02 | +0.40% | 18,891,974 | $5.10 | $4.99 $5.17 |
| Sep 8, 2026 | $5.16 | $5.26 | $5.01 | $5.04 | $-0.36 | -6.67% | 13,289,859 | $5.08 | $5.01 $5.26 |
| Sep 4, 2026 | $5.32 | $5.41 | $5.28 | $5.40 | +$0.02 | +0.37% | 5,776,770 | $5.38 | $5.28 $5.41 |
| Sep 3, 2026 | $5.35 | $5.46 | $5.30 | $5.38 | +$0.05 | +0.94% | 9,748,291 | $5.38 | $5.30 $5.46 |
| Sep 2, 2026 | $5.10 | $5.34 | $5.09 | $5.33 | +$0.24 | +4.72% | 7,820,685 | $5.27 | $5.09 $5.34 |
| Sep 1, 2026 | $5.30 | $5.32 | $5.08 | $5.09 | $-0.27 | -5.04% | 9,238,809 | $5.15 | $5.08 $5.32 |
| Aug 31, 2026 | $5.45 | $5.49 | $5.35 | $5.36 | $-0.09 | -1.65% | 6,603,957 | $5.37 | $5.35 $5.49 |
| Aug 28, 2026 | $5.31 | $5.58 | $5.31 | $5.45 | +$0.15 | +2.83% | 6,345,717 | $5.48 | $5.31 $5.58 |
| Aug 27, 2026 | $5.34 | $5.41 | $5.28 | $5.30 | $-0.06 | -1.12% | 5,759,537 | $5.34 | $5.28 $5.41 |
| Aug 26, 2026 | $5.36 | $5.45 | $5.31 | $5.36 | $-0.02 | -0.37% | 5,199,222 | $5.36 | $5.31 $5.45 |