PTON - PELOTON INTERACTIVE, INC.
4.29
0.290 6.760%
Share volume: 29,628,689
Last Updated: 03-31-2026
Recreation/Toys:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$4.00
0.29
0.07%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $4.04 | $4.04 | $4.42 | $4.42 | $4.03 | $4.03 | $4.29 | $4.29 | 29,628,689 | $29,628,689.00 |
| 03-30-2026 | $4.56 | $4.56 | $4.84 | $4.84 | $3.93 | $3.93 | $4.00 | $4.00 | 36,204,977 | $36,204,977.00 |
| 03-27-2026 | $4.01 | $4.01 | $4.75 | $4.75 | $3.90 | $3.90 | $4.43 | $4.43 | 38,079,999 | $38,079,999.00 |
| 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 |