PTON - PELOTON INTERACTIVE, INC.
4.43
0.360 8.126%
Share volume: 38,079,999
Last Updated: 03-27-2026
Recreation/Toys:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$4.07
0.36
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $4.01 | $4.01 | $4.75 | $4.75 | $3.90 | $3.90 | $4.43 | $4.43 | 38,079,999 | $37,903,868.00 |
| 03-26-2026 | $4.03 | $4.03 | $4.13 | $4.13 | $3.95 | $3.95 | $4.07 | $4.07 | 9,496,927 | $9,496,927.00 |
| 03-25-2026 | $4.17 | $4.17 | $4.23 | $4.23 | $3.99 | $3.99 | $4.09 | $4.09 | 6,779,717 | $6,779,717.00 |
| 03-24-2026 | $3.87 | $3.87 | $4.26 | $4.26 | $3.84 | $3.84 | $4.11 | $4.11 | 12,849,756 | $12,849,756.00 |
| 03-23-2026 | $3.89 | $3.89 | $4.00 | $4.00 | $3.82 | $3.82 | $3.93 | $3.93 | 10,093,407 | $10,093,407.00 |
| 03-20-2026 | $4.15 | $4.15 | $4.15 | $4.15 | $3.82 | $3.82 | $3.84 | $3.84 | 15,311,733 | $15,311,733.00 |
| 03-19-2026 | $3.98 | $3.98 | $4.13 | $4.13 | $3.93 | $3.93 | $4.06 | $4.06 | 7,803,990 | $7,803,990.00 |
| 03-18-2026 | $4.06 | $4.06 | $4.22 | $4.22 | $4.03 | $4.03 | $4.05 | $4.05 | 9,640,632 | $9,640,632.00 |
| 03-17-2026 | $3.86 | $3.86 | $4.29 | $4.29 | $3.86 | $3.86 | $4.13 | $4.13 | 16,116,898 | $16,116,898.00 |
| 03-16-2026 | $3.75 | $3.75 | $4.00 | $4.00 | $3.71 | $3.71 | $3.87 | $3.87 | 13,863,438 | $13,863,438.00 |