PTON - PELOTON INTERACTIVE, INC.
5
-0.180 -3.600%
Share volume: 10,628,256
Last Updated: 04-21-2026
Recreation/Toys:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$5.18
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $5.23 | $5.23 | $5.27 | $5.27 | $4.89 | $4.89 | $5.00 | $5.00 | 10,628,256 | $10,628,256.00 |
| 04-20-2026 | $5.06 | $5.06 | $5.27 | $5.27 | $5.01 | $5.01 | $5.18 | $5.18 | 15,547,064 | $15,547,064.00 |
| 04-17-2026 | $5.10 | $5.10 | $5.17 | $5.17 | $4.97 | $4.97 | $5.10 | $5.10 | 14,282,166 | $14,282,166.00 |
| 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 |