2m 2m 2m 2m 2m 2m 2m
PELOTON INTERA-A (PTON)
NASDAQ
$6.04-$0.04 (-0.66%)
Price as of Jul 13, 2026 7:59 PM EDT- $2.4BMarket Cap
- -5.59%1-Year Change
- LeisureIndustry
PELOTON INTERA-A (PTON)
$6.04-$0.04 (-0.66%)
- 1 Month+9.55%Low Price$5.43High Price$6.08
- 3 Months+28.54%Low Price$4.86High Price$6.48
- 1 Year-5.59%Low Price$3.71High Price$9.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 5.86 | 6.21 | 5.86 | 6.08 | +3.75% | 9,360,099 |
07/10/2026 | 5.92 | 6.00 | 5.83 | 5.86 | -1.35% | 4,242,052 |
07/09/2026 | 5.89 | 5.97 | 5.88 | 5.94 | +2.77% | 3,313,443 |
07/08/2026 | 5.70 | 5.82 | 5.62 | 5.78 | -0.69% | 8,797,892 |
07/07/2026 | 5.93 | 6.02 | 5.78 | 5.82 | -0.85% | 9,115,285 |
07/06/2026 | 5.72 | 5.89 | 5.53 | 5.87 | +2.09% | 11,429,455 |
07/02/2026 | 5.93 | 5.97 | 5.69 | 5.75 | -2.54% | 9,515,639 |
07/01/2026 | 5.91 | 6.02 | 5.88 | 5.90 | -0.17% | 7,634,623 |
06/30/2026 | 5.74 | 5.94 | 5.70 | 5.91 | +2.43% | 7,942,537 |
06/29/2026 | 5.79 | 5.87 | 5.60 | 5.77 | +0.87% | 9,176,618 |
06/26/2026 | 5.67 | 5.85 | 5.63 | 5.72 | +0.18% | 15,223,112 |
06/25/2026 | 5.74 | 5.90 | 5.69 | 5.71 | -0.35% | 7,247,806 |
06/24/2026 | 5.43 | 5.88 | 5.42 | 5.73 | +5.33% | 11,443,759 |
06/23/2026 | 5.34 | 5.50 | 5.29 | 5.44 | +0.18% | 8,339,028 |
06/22/2026 | 5.62 | 5.67 | 5.42 | 5.43 | -5.89% | 11,551,793 |
06/18/2026 | 5.62 | 5.79 | 5.57 | 5.77 | +4.34% | 13,541,911 |
06/17/2026 | 5.72 | 5.89 | 5.51 | 5.53 | -3.32% | 8,899,548 |
06/16/2026 | 5.78 | 5.99 | 5.71 | 5.72 | -1.38% | 9,420,967 |
06/15/2026 | 5.68 | 5.83 | 5.52 | 5.80 | +4.50% | 8,219,388 |
06/12/2026 | 5.65 | 5.68 | 5.46 | 5.55 | -1.77% | 9,248,039 |
06/11/2026 | 5.62 | 5.69 | 5.48 | 5.65 | +1.07% | 5,951,685 |
06/10/2026 | 5.52 | 5.67 | 5.46 | 5.59 | +0.36% | 6,964,648 |
06/09/2026 | 5.69 | 5.87 | 5.45 | 5.57 | -1.59% | 11,278,883 |
06/08/2026 | 5.80 | 5.89 | 5.63 | 5.66 | -1.91% | 12,025,611 |
06/05/2026 | 6.14 | 6.17 | 5.76 | 5.77 | -6.48% | 13,147,369 |
06/04/2026 | 6.05 | 6.30 | 6.02 | 6.17 | +2.83% | 8,690,184 |
06/03/2026 | 6.20 | 6.22 | 5.96 | 6.00 | -5.36% | 10,156,700 |
06/02/2026 | 6.39 | 6.48 | 6.25 | 6.34 | -2.16% | 8,228,030 |
06/01/2026 | 6.30 | 6.54 | 6.18 | 6.48 | +1.25% | 13,359,002 |
05/29/2026 | 6.00 | 6.54 | 5.97 | 6.40 | +5.96% | 18,147,005 |
05/28/2026 | 5.93 | 6.14 | 5.84 | 6.04 | +1.00% | 14,690,918 |
05/27/2026 | 5.70 | 6.00 | 5.70 | 5.98 | +3.64% | 17,905,899 |
05/26/2026 | 5.62 | 5.79 | 5.61 | 5.77 | +1.05% | 85,602,105 |
05/22/2026 | 5.38 | 5.79 | 5.38 | 5.71 | +10.23% | 34,901,844 |
05/21/2026 | 5.09 | 5.21 | 4.89 | 5.18 | +0.19% | 13,180,957 |
05/20/2026 | 5.20 | 5.26 | 5.12 | 5.17 | -1.15% | 9,878,703 |
05/19/2026 | 5.36 | 5.38 | 5.14 | 5.23 | -1.32% | 9,650,082 |
05/18/2026 | 5.38 | 5.44 | 5.24 | 5.30 | +0.19% | 10,536,510 |
05/15/2026 | 5.14 | 5.39 | 5.14 | 5.29 | +2.12% | 10,716,302 |
05/14/2026 | 5.26 | 5.32 | 5.15 | 5.18 | -1.52% | 9,102,007 |
05/13/2026 | 5.34 | 5.38 | 5.15 | 5.26 | -2.41% | 9,058,504 |
05/12/2026 | 5.33 | 5.42 | 5.25 | 5.39 | +1.51% | 15,122,743 |
05/11/2026 | 5.65 | 5.70 | 5.23 | 5.31 | -6.68% | 11,765,434 |
05/08/2026 | 5.63 | 5.81 | 5.33 | 5.69 | +0.53% | 16,939,536 |
05/07/2026 | 5.90 | 6.04 | 5.25 | 5.66 | +8.85% | 39,759,591 |
05/07/2026 |
$0.06 Earnings | |||||
05/06/2026 | 5.17 | 5.31 | 5.14 | 5.20 | +0.78% | 15,704,220 |
05/05/2026 | 5.18 | 5.27 | 5.07 | 5.16 | +0.39% | 10,530,015 |
05/04/2026 | 5.32 | 5.33 | 5.08 | 5.14 | -4.10% | 14,633,557 |
05/01/2026 | 5.45 | 5.48 | 5.25 | 5.36 | -1.65% | 12,071,256 |
04/30/2026 | 5.50 | 5.59 | 5.34 | 5.45 | -2.15% | 11,206,715 |
04/29/2026 | 5.26 | 5.62 | 5.22 | 5.57 | +5.89% | 10,658,450 |
04/28/2026 | 5.26 | 5.37 | 5.19 | 5.26 | -0.94% | 7,737,287 |
04/27/2026 | 5.46 | 5.54 | 5.23 | 5.31 | +2.51% | 18,952,424 |
04/24/2026 | 4.99 | 5.29 | 4.96 | 5.18 | +4.65% | 10,120,080 |
04/23/2026 | 5.00 | 5.10 | 4.90 | 4.95 | -1.39% | 6,835,587 |
04/22/2026 | 5.04 | 5.12 | 4.92 | 5.02 | +0.40% | 7,238,754 |
04/21/2026 | 5.23 | 5.27 | 4.89 | 5.00 | -3.47% | 10,650,783 |
04/20/2026 | 5.06 | 5.27 | 5.01 | 5.18 | +1.57% | 15,547,064 |
04/17/2026 | 5.10 | 5.17 | 4.97 | 5.10 | +1.39% | 14,282,166 |
04/16/2026 | 4.97 | 5.16 | 4.92 | 5.03 | +3.50% | 13,768,742 |
04/15/2026 | 4.82 | 5.13 | 4.79 | 4.86 | +1.89% | 25,685,949 |
04/14/2026 | 4.79 | 4.90 | 4.73 | 4.77 | +0.85% | 10,865,450 |
04/13/2026 | 4.56 | 4.78 | 4.44 | 4.73 | +2.38% | 12,690,291 |
04/10/2026 | 4.72 | 4.76 | 4.57 | 4.62 | -2.53% | 6,878,573 |
04/09/2026 | 4.61 | 4.77 | 4.58 | 4.74 | +2.16% | 7,363,935 |
04/08/2026 | 4.98 | 5.04 | 4.62 | 4.64 | -3.53% | 10,672,738 |
04/07/2026 | 4.58 | 4.85 | 4.56 | 4.81 | +3.44% | 11,427,443 |
04/06/2026 | 4.55 | 4.84 | 4.54 | 4.65 | +1.53% | 11,362,663 |
04/02/2026 | 4.25 | 4.63 | 4.21 | 4.58 | +6.51% | 10,951,317 |
04/01/2026 | 4.35 | 4.49 | 4.29 | 4.30 | +0.23% | 14,255,553 |
03/31/2026 | 4.04 | 4.42 | 4.03 | 4.29 | +7.25% | 29,662,932 |
03/30/2026 | 4.56 | 4.84 | 3.93 | 4.00 | -9.71% | 36,204,977 |
03/27/2026 | 4.01 | 4.75 | 3.90 | 4.43 | +8.85% | 38,079,999 |
03/26/2026 | 4.03 | 4.13 | 3.95 | 4.07 | -0.49% | 9,496,927 |
03/25/2026 | 4.17 | 4.23 | 3.99 | 4.09 | -0.49% | 6,779,717 |
03/24/2026 | 3.87 | 4.26 | 3.84 | 4.11 | +4.58% | 12,849,756 |
03/23/2026 | 3.89 | 4.00 | 3.82 | 3.93 | +2.34% | 10,093,407 |
03/20/2026 | 4.15 | 4.15 | 3.82 | 3.84 | -5.42% | 15,312,677 |
03/19/2026 | 3.98 | 4.13 | 3.93 | 4.06 | +0.25% | 7,803,990 |
03/18/2026 | 4.06 | 4.22 | 4.03 | 4.05 | -1.94% | 9,640,632 |
03/17/2026 | 3.86 | 4.29 | 3.86 | 4.13 | +6.72% | 16,115,159 |
03/16/2026 | 3.75 | 4.00 | 3.71 | 3.87 | +4.31% | 13,863,438 |
03/13/2026 | 3.85 | 3.86 | 3.65 | 3.71 | -1.59% | 14,530,145 |
03/12/2026 | 3.78 | 3.86 | 3.73 | 3.77 | -2.33% | 7,542,212 |
03/11/2026 | 3.73 | 3.87 | 3.69 | 3.86 | +4.04% | 9,689,923 |
03/10/2026 | 3.85 | 3.89 | 3.68 | 3.71 | -3.89% | 11,501,115 |
03/09/2026 | 3.75 | 3.94 | 3.71 | 3.86 | +0.78% | 8,267,527 |
03/06/2026 | 3.75 | 3.91 | 3.75 | 3.83 | 0.00% | 8,663,587 |
03/05/2026 | 3.82 | 3.97 | 3.75 | 3.83 | -0.52% | 9,341,162 |
03/04/2026 | 3.96 | 4.02 | 3.85 | 3.85 | -1.53% | 9,795,320 |
03/03/2026 | 3.80 | 4.00 | 3.75 | 3.91 | +0.26% | 10,430,091 |
03/02/2026 | 3.88 | 3.97 | 3.81 | 3.90 | -2.99% | 10,942,602 |
02/27/2026 | 4.05 | 4.08 | 3.95 | 4.02 | -1.47% | 10,046,674 |
02/26/2026 | 4.08 | 4.22 | 4.05 | 4.08 | -0.97% | 9,142,607 |
02/25/2026 | 4.09 | 4.22 | 3.99 | 4.12 | +1.98% | 11,241,517 |
02/24/2026 | 4.10 | 4.16 | 4.03 | 4.04 | -2.18% | 15,137,243 |
02/23/2026 | 4.35 | 4.37 | 4.08 | 4.13 | -6.35% | 10,710,445 |
02/20/2026 | 4.36 | 4.53 | 4.31 | 4.41 | -0.23% | 8,118,020 |
02/19/2026 | 4.27 | 4.44 | 4.20 | 4.42 | +2.31% | 6,177,336 |