Peloton Interactive Stock Price History
NASDAQ: PTONConsumer DiscretionaryRecreational Games/Products/ToysUSD
5.12+0.20 (+4.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTON price history at a glance
The price history for Peloton Interactive (PTON) on this page begins on September 23, 2019, when the stock closed at $25.24; it most recently closed at $5.12 on October 5, 2026. The highest price in this record is $171.09, reached on January 11, 2021; the latest close is 97.0% below that peak. Across the 6 complete calendar years in the table, PTON finished higher in 2 and lower in 4. Its best year was 2020 (+395.8%) and its worst was 2022 (-77.8%).
Over roughly 7 years the share price changed -79.7%, a -20.3% compound annual price return (excluding dividends). In the last 12 months alone, PTON has lost 30.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $171.09
- Date of high
- Jan 11, 2021
- Low since 2019
- $2.70
- Date of low
- Apr 29, 2024
- 52-week high
- $8.19
- 52-week low
- $3.65
- IPO year
- 2019
- Last close
- $5.12
PTON returns
1 week
+4.07%
1 month
+1.19%
3 months
-12.63%
6 months
+10.82%
Year to date
-16.88%
1 year
-30.34%
3 years
+5.57%
5 years
-93.98%
PTON price return, excluding dividends.
PTON annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 5.12 | -16.34% |
| 2025 | 6.12 | -32.52% |
| 2024 | 9.07 | +48.93% |
| 2023 | 6.09 | -23.30% |
| 2022 | 7.94 | -77.80% |
| 2021 | 35.76 | -76.43% |
| 2020 | 151.72 | +395.82% |
| 2019* | 30.60 | +21.24% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
PTON daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.94 | 5.13 | 4.87 | 5.12 | +4.07% | |
| 4.80 | 4.93 | 4.80 | 4.92 | +1.44% | |
| 4.84 | 4.90 | 4.75 | 4.85 | -0.41% | |
| 5.06 | 5.07 | 4.86 | 4.87 | -2.79% | |
| 4.92 | 5.06 | 4.87 | 5.01 | +1.83% | |
| 5.05 | 5.05 | 4.88 | 4.92 | -1.01% | |
| 4.98 | 5.09 | 4.89 | 4.97 | -0.40% | |
| 5.01 | 5.07 | 4.97 | 4.99 | -0.99% | |
| 4.83 | 5.10 | 4.76 | 5.04 | +5.00% | |
| 4.88 | 4.89 | 4.75 | 4.80 | -2.44% | |
| 4.79 | 4.98 | 4.77 | 4.92 | +2.71% | |
| 4.81 | 4.82 | 4.69 | 4.79 | -0.21% | |
| 5.02 | 5.03 | 4.79 | 4.80 | -4.38% | |
| 5.09 | 5.28 | 4.91 | 5.02 | +1.41% | |
| 4.93 | 4.97 | 4.86 | 4.95 | -0.40% | |
| 4.90 | 4.99 | 4.85 | 4.97 | +1.43% | |
| 4.90 | 4.94 | 4.81 | 4.90 | +1.24% | |
| 4.86 | 4.92 | 4.78 | 4.84 | -0.21% | |
| 4.91 | 4.95 | 4.81 | 4.85 | -1.82% | |
| 4.95 | 5.00 | 4.91 | 4.94 | -0.20% | |
| 5.00 | 5.02 | 4.94 | 4.95 | +0.61% | |
| 5.05 | 5.06 | 4.91 | 4.92 | -2.77% | |
| 5.00 | 5.17 | 4.99 | 5.06 | +0.40% | |
| 5.16 | 5.26 | 5.01 | 5.04 | -6.67% | |
| 5.32 | 5.41 | 5.28 | 5.40 | +0.37% | |
| 5.35 | 5.46 | 5.30 | 5.38 | +0.94% | |
| 5.10 | 5.34 | 5.09 | 5.33 | +4.72% | |
| 5.30 | 5.32 | 5.08 | 5.09 | -5.04% | |
| 5.45 | 5.49 | 5.35 | 5.36 | -1.65% | |
| 5.31 | 5.58 | 5.31 | 5.45 | +2.83% | |
| 5.34 | 5.41 | 5.28 | 5.30 | -1.12% | |
| 5.36 | 5.45 | 5.31 | 5.36 | -0.37% | |
| 5.36 | 5.47 | 5.35 | 5.38 | +0.37% | |
| 5.40 | 5.45 | 5.35 | 5.36 | -0.92% | |
| 5.60 | 5.60 | 5.40 | 5.41 | -3.05% | |
| 5.43 | 5.59 | 5.40 | 5.58 | +2.01% | |
| 5.32 | 5.49 | 5.32 | 5.47 | +3.01% | |
| 5.21 | 5.37 | 5.21 | 5.31 | +0.38% | |
| 5.50 | 5.54 | 5.28 | 5.29 | -6.04% | |
| 5.58 | 5.72 | 5.56 | 5.63 | +1.26% | |
| 5.40 | 5.57 | 5.37 | 5.56 | +2.58% | |
| 5.55 | 5.60 | 5.40 | 5.42 | -3.21% | |
| 5.46 | 5.66 | 5.45 | 5.60 | +1.63% | |
| 5.69 | 5.78 | 5.41 | 5.51 | -2.99% | |
| 5.55 | 5.76 | 5.51 | 5.68 | +3.18% | |
| 5.90 | 6.00 | 5.44 | 5.51 | -15.57% | |
| 6.57 | 6.63 | 6.43 | 6.52 | -1.36% | |
| 6.40 | 6.69 | 6.40 | 6.61 | +2.48% | |
| 6.50 | 6.64 | 6.39 | 6.45 | +0.94% | |
| 6.38 | 6.41 | 6.26 | 6.39 | +0.16% | |
| 6.53 | 6.57 | 6.34 | 6.38 | -3.19% | |
| 6.58 | 6.73 | 6.54 | 6.59 | +0.61% | |
| 6.27 | 6.56 | 6.26 | 6.55 | +4.63% | |
| 6.20 | 6.30 | 6.04 | 6.26 | +2.96% | |
| 6.09 | 6.17 | 5.99 | 6.08 | +0.83% | |
| 6.20 | 6.24 | 5.99 | 6.03 | -3.67% | |
| 6.34 | 6.35 | 6.20 | 6.26 | -1.57% | |
| 6.51 | 6.53 | 6.35 | 6.36 | -2.45% | |
| 6.22 | 6.57 | 6.18 | 6.52 | +6.54% | |
| 6.20 | 6.27 | 6.09 | 6.12 | -2.70% | |
| 6.31 | 6.44 | 6.24 | 6.29 | -0.63% | |
| 6.25 | 6.42 | 6.20 | 6.33 | +2.76% | |
| 6.04 | 6.25 | 5.99 | 6.16 | +1.32% | |
| 5.86 | 6.21 | 5.86 | 6.08 | +3.75% | |
| 5.92 | 6.00 | 5.83 | 5.86 | -1.35% | |
| 5.80 | 5.97 | 5.75 | 5.94 | +2.77% | |
| 5.70 | 5.82 | 5.62 | 5.78 | -0.69% | |
| 5.93 | 6.02 | 5.78 | 5.82 | -0.85% | |
| 5.72 | 5.89 | 5.53 | 5.87 | +2.09% | |
| 5.93 | 5.97 | 5.69 | 5.75 | -2.54% | |
| 5.91 | 6.02 | 5.88 | 5.90 | -0.17% | |
| 5.74 | 5.94 | 5.70 | 5.91 | +2.43% | |
| 5.79 | 5.87 | 5.60 | 5.77 | +0.87% | |
| 5.67 | 5.85 | 5.63 | 5.72 | +0.18% | |
| 5.74 | 5.90 | 5.69 | 5.71 | -0.35% | |
| 5.43 | 5.88 | 5.42 | 5.73 | +5.33% | |
| 5.34 | 5.50 | 5.29 | 5.44 | +0.18% | |
| 5.62 | 5.67 | 5.42 | 5.43 | -5.89% | |
| 5.62 | 5.79 | 5.57 | 5.77 | +4.34% | |
| 5.72 | 5.89 | 5.51 | 5.53 | -3.32% | |
| 5.78 | 5.99 | 5.71 | 5.72 | -1.38% | |
| 5.68 | 5.83 | 5.52 | 5.80 | +4.50% | |
| 5.65 | 5.68 | 5.46 | 5.55 | -1.77% | |
| 5.62 | 5.69 | 5.48 | 5.65 | +1.07% | |
| 5.52 | 5.67 | 5.46 | 5.59 | +0.36% | |
| 5.69 | 5.87 | 5.45 | 5.57 | -1.59% | |
| 5.80 | 5.89 | 5.63 | 5.66 | -1.91% | |
| 6.14 | 6.17 | 5.76 | 5.77 | -6.48% | |
| 6.05 | 6.30 | 6.02 | 6.17 | +2.83% | |
| 6.20 | 6.22 | 5.96 | 6.00 | -5.36% | |
| 6.39 | 6.48 | 6.25 | 6.34 | -2.16% | |
| 6.30 | 6.54 | 6.18 | 6.48 | +1.25% | |
| 6.00 | 6.54 | 5.97 | 6.40 | +5.96% | |
| 5.93 | 6.14 | 5.84 | 6.04 | +1.00% | |
| 5.70 | 6.00 | 5.70 | 5.98 | +3.64% | |
| 5.62 | 5.79 | 5.61 | 5.77 | +1.05% | |
| 5.38 | 5.79 | 5.38 | 5.71 | +10.23% | |
| 5.09 | 5.21 | 4.89 | 5.18 | +0.19% | |
| 5.20 | 5.26 | 5.12 | 5.17 | -1.15% | |
| 5.36 | 5.38 | 5.14 | 5.23 | -1.32% | |
| 5.38 | 5.44 | 5.24 | 5.30 | +0.19% | |
| 5.14 | 5.39 | 5.14 | 5.29 | +2.12% | |
| 5.26 | 5.32 | 5.15 | 5.18 | -1.52% | |
| 5.34 | 5.38 | 5.15 | 5.26 | -2.41% | |
| 5.33 | 5.42 | 5.25 | 5.39 | +1.51% | |
| 5.65 | 5.70 | 5.23 | 5.31 | -6.68% | |
| 5.63 | 5.81 | 5.33 | 5.69 | +0.53% | |
| 5.90 | 6.04 | 5.25 | 5.66 | +8.85% | |
| 5.17 | 5.31 | 5.14 | 5.20 | +0.78% | |
| 5.18 | 5.27 | 5.07 | 5.16 | +0.39% | |
| 5.32 | 5.33 | 5.09 | 5.14 | -4.10% | |
| 5.45 | 5.48 | 5.25 | 5.36 | -1.65% | |
| 5.50 | 5.59 | 5.34 | 5.45 | -2.15% | |
| 5.26 | 5.62 | 5.22 | 5.57 | +5.89% | |
| 5.26 | 5.37 | 5.19 | 5.26 | -0.94% | |
| 5.46 | 5.54 | 5.23 | 5.31 | +2.51% | |
| 4.99 | 5.29 | 4.96 | 5.18 | +4.65% | |
| 5.00 | 5.10 | 4.90 | 4.95 | -1.39% | |
| 5.04 | 5.12 | 4.92 | 5.02 | +0.40% | |
| 5.23 | 5.27 | 4.89 | 5.00 | -3.47% | |
| 5.06 | 5.27 | 5.01 | 5.18 | +1.57% | |
| 5.10 | 5.17 | 4.97 | 5.10 | +1.39% | |
| 4.97 | 5.16 | 4.92 | 5.03 | +3.50% | |
| 4.82 | 5.13 | 4.79 | 4.86 | +1.89% | |
| 4.79 | 4.90 | 4.73 | 4.77 | +0.85% | |
| 4.56 | 4.78 | 4.44 | 4.73 | +2.38% | |
| 4.72 | 4.76 | 4.57 | 4.62 | -2.53% | |
| 4.61 | 4.77 | 4.58 | 4.74 | +2.16% | |
| 4.98 | 5.04 | 4.62 | 4.64 | -3.53% | |
| 4.58 | 4.85 | 4.56 | 4.81 | +3.44% | |
| 4.55 | 4.84 | 4.54 | 4.65 | +1.53% | |
| 4.25 | 4.63 | 4.21 | 4.58 | +6.51% | |
| 4.35 | 4.49 | 4.29 | 4.30 | +0.23% | |
| 4.04 | 4.42 | 4.03 | 4.29 | +7.25% | |
| 4.56 | 4.84 | 3.93 | 4.00 | -9.71% | |
| 4.01 | 4.75 | 3.90 | 4.43 | +8.85% | |
| 4.03 | 4.13 | 3.95 | 4.07 | -0.49% | |
| 4.17 | 4.23 | 3.99 | 4.09 | -0.49% | |
| 3.87 | 4.26 | 3.84 | 4.11 | +4.58% | |
| 3.89 | 4.00 | 3.82 | 3.93 | +2.34% | |
| 4.15 | 4.15 | 3.82 | 3.84 | -5.42% | |
| 3.98 | 4.13 | 3.93 | 4.06 | +0.25% | |
| 4.06 | 4.22 | 4.03 | 4.05 | -1.94% | |
| 3.86 | 4.29 | 3.86 | 4.13 | +6.72% | |
| 3.75 | 4.00 | 3.71 | 3.87 | +4.31% | |
| 3.85 | 3.86 | 3.65 | 3.71 | -1.59% | |
| 3.78 | 3.86 | 3.73 | 3.77 | -2.33% | |
| 3.73 | 3.87 | 3.69 | 3.86 | +4.04% | |
| 3.85 | 3.89 | 3.68 | 3.71 | -3.89% | |
| 3.75 | 3.94 | 3.71 | 3.86 | +0.78% | |
| 3.75 | 3.91 | 3.75 | 3.83 | 0.00% | |
| 3.82 | 3.97 | 3.75 | 3.83 | -0.52% | |
| 3.96 | 4.02 | 3.85 | 3.85 | -1.53% | |
| 3.80 | 4.00 | 3.75 | 3.91 | +0.26% | |
| 3.88 | 3.97 | 3.81 | 3.90 | -2.99% | |
| 4.05 | 4.08 | 3.95 | 4.02 | -1.47% | |
| 4.08 | 4.22 | 4.05 | 4.08 | -0.97% | |
| 4.09 | 4.22 | 3.99 | 4.12 | +1.98% | |
| 4.10 | 4.16 | 4.03 | 4.04 | -2.18% | |
| 4.35 | 4.37 | 4.08 | 4.13 | -6.35% | |
| 4.36 | 4.53 | 4.31 | 4.41 | -0.23% | |
| 4.27 | 4.44 | 4.20 | 4.42 | +2.31% | |
| 4.19 | 4.38 | 4.17 | 4.32 | +3.10% | |
| 4.18 | 4.28 | 4.08 | 4.19 | -1.41% | |
| 4.29 | 4.37 | 4.21 | 4.25 | +0.47% | |
| 4.33 | 4.40 | 4.13 | 4.23 | -2.08% | |
| 4.40 | 4.50 | 4.20 | 4.32 | -0.69% | |
| 4.29 | 4.59 | 4.28 | 4.35 | -1.14% | |
| 4.53 | 4.73 | 4.36 | 4.40 | -4.86% | |
| 4.44 | 4.69 | 4.30 | 4.63 | +5.35% | |
| 4.81 | 4.92 | 4.09 | 4.39 | -25.72% | |
| 5.73 | 5.98 | 5.61 | 5.91 | +3.32% | |
| 5.77 | 5.88 | 5.54 | 5.72 | -0.69% | |
| 5.50 | 5.88 | 5.46 | 5.76 | +3.04% | |
| 5.61 | 5.74 | 5.45 | 5.59 | -2.44% | |
| 5.84 | 5.95 | 5.56 | 5.73 | -1.88% | |
| 5.94 | 5.97 | 5.80 | 5.84 | -0.51% | |
| 5.96 | 5.97 | 5.81 | 5.87 | -1.51% | |
| 5.78 | 6.10 | 5.77 | 5.96 | +2.76% | |
| 5.80 | 5.89 | 5.70 | 5.80 | -0.17% | |
| 5.87 | 6.00 | 5.80 | 5.81 | -0.85% | |
| 5.92 | 5.98 | 5.75 | 5.86 | 0.00% | |
| 6.05 | 6.24 | 5.86 | 5.86 | -7.42% | |
| 6.68 | 6.70 | 6.28 | 6.33 | -5.52% | |
| 6.57 | 6.77 | 6.47 | 6.70 | +1.98% | |
| 6.95 | 6.95 | 6.40 | 6.57 | -6.14% | |
| 6.63 | 7.02 | 6.57 | 7.00 | +5.90% | |
| 6.80 | 6.92 | 6.51 | 6.61 | -3.36% | |
| 6.75 | 7.01 | 6.58 | 6.84 | +1.79% | |
| 6.57 | 6.89 | 6.46 | 6.72 | +1.82% | |
| 6.61 | 6.68 | 6.50 | 6.60 | 0.00% | |
| 6.26 | 6.66 | 6.20 | 6.60 | +6.11% | |
| 6.10 | 6.44 | 6.00 | 6.22 | +1.63% | |
| 6.20 | 6.24 | 5.96 | 6.12 | -0.65% | |
| 6.24 | 6.31 | 6.15 | 6.16 | -1.12% | |
| 6.20 | 6.31 | 6.18 | 6.23 | -0.64% | |
| 6.05 | 6.27 | 6.03 | 6.27 | +3.47% | |
| 6.09 | 6.19 | 6.05 | 6.06 | -0.82% | |
| 6.11 | 6.15 | 6.05 | 6.11 | 0.00% | |
| 6.11 | 6.24 | 6.09 | 6.11 | -0.97% | |
| 6.20 | 6.36 | 6.14 | 6.17 | -0.48% | |
| 6.26 | 6.31 | 6.19 | 6.20 | -0.80% | |
| 6.30 | 6.32 | 6.18 | 6.25 | +1.96% | |
| 6.15 | 6.32 | 6.11 | 6.13 | -0.97% | |
| 6.20 | 6.30 | 6.15 | 6.19 | -0.96% | |
| 6.54 | 6.59 | 6.15 | 6.25 | -4.43% | |
| 6.82 | 6.90 | 6.52 | 6.54 | -3.68% | |
| 6.68 | 6.90 | 6.59 | 6.79 | +1.65% | |
| 6.80 | 6.83 | 6.51 | 6.68 | -1.33% | |
| 6.40 | 6.85 | 6.37 | 6.77 | +5.78% | |
| 6.43 | 6.47 | 6.31 | 6.40 | -0.31% | |
| 6.56 | 6.69 | 6.38 | 6.42 | -2.13% | |
| 6.68 | 6.80 | 6.48 | 6.56 | -1.65% | |
| 6.47 | 6.70 | 6.37 | 6.67 | +3.41% | |
| 6.70 | 6.70 | 6.42 | 6.45 | -3.15% | |
| 6.58 | 6.84 | 6.58 | 6.66 | -1.91% | |
| 6.71 | 6.87 | 6.68 | 6.79 | +1.04% | |
| 6.74 | 6.84 | 6.70 | 6.72 | -0.30% | |
| 6.61 | 6.87 | 6.45 | 6.74 | +2.12% | |
| 6.45 | 6.69 | 6.45 | 6.60 | +2.33% | |
| 6.32 | 6.64 | 6.29 | 6.45 | +0.94% | |
| 7.04 | 7.04 | 6.36 | 6.39 | -7.12% | |
| 7.11 | 7.20 | 6.85 | 6.88 | -3.23% | |
| 7.00 | 7.23 | 6.94 | 7.11 | -0.42% | |
| 7.41 | 7.42 | 7.07 | 7.14 | -4.55% | |
| 7.13 | 7.60 | 7.12 | 7.48 | +2.33% | |
| 7.40 | 7.64 | 7.23 | 7.31 | -2.01% | |
| 7.55 | 7.69 | 7.20 | 7.46 | -0.13% | |
| 7.43 | 7.69 | 7.43 | 7.47 | +0.40% | |
| 7.72 | 7.92 | 7.41 | 7.44 | -2.87% | |
| 6.80 | 7.73 | 6.62 | 7.66 | +14.16% | |
| 7.06 | 7.08 | 6.52 | 6.71 | -5.89% | |
| 7.10 | 7.49 | 6.97 | 7.13 | +0.85% | |
| 7.07 | 7.15 | 6.96 | 7.07 | -2.75% | |
| 7.32 | 7.32 | 7.07 | 7.27 | +0.14% | |
| 7.22 | 7.40 | 7.16 | 7.26 | +0.28% | |
| 7.41 | 7.43 | 7.21 | 7.24 | -3.08% | |
| 7.57 | 7.80 | 7.42 | 7.47 | -0.93% | |
| 7.70 | 7.77 | 7.53 | 7.54 | -2.33% | |
| 7.82 | 7.94 | 7.69 | 7.72 | -1.28% | |
| 7.59 | 7.97 | 7.52 | 7.82 | +4.27% | |
| 7.66 | 7.75 | 7.44 | 7.50 | -3.60% | |
| 7.80 | 8.19 | 7.49 | 7.78 | -1.02% | |
| 7.44 | 8.00 | 7.31 | 7.86 | +5.22% | |
| 7.59 | 7.75 | 7.44 | 7.47 | -0.40% | |
| 7.45 | 7.60 | 7.42 | 7.50 | -0.27% | |
| 7.65 | 7.80 | 7.33 | 7.52 | -1.31% | |
| 7.81 | 7.85 | 7.52 | 7.62 | -1.17% | |
| 7.26 | 7.79 | 7.22 | 7.71 | +4.61% | |
| 7.11 | 7.44 | 6.96 | 7.37 | +5.89% | |
| 7.38 | 7.48 | 6.94 | 6.96 | -5.31% | |
| 7.32 | 7.63 | 7.28 | 7.35 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTON chart for longer ranges.