PTON - Peloton Interactive Inc
3.83
-0.020 -0.522%
Share volume: 9,331,350
Last Updated: 03-05-2026
Recreation/Toys:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$3.85
-0.02
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $3.82 | $3.82 | $3.97 | $3.97 | $3.75 | $3.75 | $3.83 | $3.83 | 9,331,350 | $9,331,350.00 |
| 03-04-2026 | $3.96 | $3.96 | $4.02 | $4.02 | $3.85 | $3.85 | $3.85 | $3.85 | 9,795,320 | $9,795,320.00 |
| 03-03-2026 | $3.80 | $3.80 | $4.00 | $4.00 | $3.75 | $3.75 | $3.91 | $3.91 | 10,430,091 | $10,430,091.00 |
| 03-02-2026 | $3.88 | $3.88 | $3.97 | $3.97 | $3.81 | $3.81 | $3.90 | $3.90 | 10,942,602 | $10,942,602.00 |
| 02-27-2026 | $4.05 | $4.05 | $4.08 | $4.08 | $3.95 | $3.95 | $4.02 | $4.02 | 10,046,674 | $10,046,674.00 |
| 02-26-2026 | $4.08 | $4.08 | $4.22 | $4.22 | $4.05 | $4.05 | $4.08 | $4.08 | 9,142,607 | $9,142,607.00 |
| 02-25-2026 | $4.09 | $4.09 | $4.22 | $4.22 | $3.99 | $3.99 | $4.12 | $4.12 | 11,241,517 | $11,241,517.00 |
| 02-24-2026 | $4.10 | $4.10 | $4.16 | $4.16 | $4.03 | $4.03 | $4.04 | $4.04 | 15,137,243 | $15,137,243.00 |
| 02-23-2026 | $4.35 | $4.35 | $4.37 | $4.37 | $4.08 | $4.08 | $4.13 | $4.13 | 10,710,445 | $10,710,445.00 |
| 02-20-2026 | $4.36 | $4.36 | $4.53 | $4.53 | $4.31 | $4.31 | $4.41 | $4.41 | 8,118,020 | $8,118,020.00 |