PTON - PELOTON INTERACTIVE, INC.
5.1
0.070 1.373%
Share volume: 14,282,166
Last Updated: 04-17-2026
Recreation/Toys:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$5.03
0.07
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $5.10 | $5.10 | $5.17 | $5.17 | $4.97 | $4.97 | $5.10 | $5.10 | 14,282,166 | $14,108,509.00 |
| 04-16-2026 | $4.97 | $4.97 | $5.16 | $5.16 | $4.92 | $4.92 | $5.03 | $5.03 | 13,768,742 | $13,768,742.00 |
| 04-15-2026 | $4.82 | $4.82 | $5.13 | $5.13 | $4.79 | $4.79 | $4.86 | $4.86 | 25,685,949 | $25,685,949.00 |
| 04-14-2026 | $4.79 | $4.79 | $4.90 | $4.90 | $4.73 | $4.73 | $4.77 | $4.77 | 10,865,450 | $10,865,450.00 |
| 04-13-2026 | $4.56 | $4.56 | $4.78 | $4.78 | $4.44 | $4.44 | $4.73 | $4.73 | 12,690,291 | $12,690,291.00 |
| 04-10-2026 | $4.72 | $4.72 | $4.76 | $4.76 | $4.57 | $4.57 | $4.62 | $4.62 | 6,878,573 | $6,878,573.00 |
| 04-09-2026 | $4.61 | $4.61 | $4.77 | $4.77 | $4.58 | $4.58 | $4.74 | $4.74 | 7,363,935 | $7,363,935.00 |
| 04-08-2026 | $4.98 | $4.98 | $5.04 | $5.04 | $4.62 | $4.62 | $4.64 | $4.64 | 10,672,738 | $10,672,738.00 |
| 04-07-2026 | $4.58 | $4.58 | $4.85 | $4.85 | $4.56 | $4.56 | $4.81 | $4.81 | 11,427,443 | $11,427,443.00 |
| 04-06-2026 | $4.55 | $4.55 | $4.84 | $4.84 | $4.54 | $4.54 | $4.65 | $4.65 | 11,362,663 | $11,362,663.00 |