2m 2m 2m 2m 2m 2m 2m
PELOTON INTERA-A (PTON)
NASDAQ
$4.97+$0.01 (+0.30%)
Price as of Sep 11, 2026 7:59 PM EDT- $2.1BMarket Cap
- -34.70%1-Year Change
- LeisureIndustry
PELOTON INTERA-A (PTON)
$4.97+$0.01 (+0.30%)
- 1 Month-11.61%Low Price$4.92High Price$5.63
- 3 Months-12.39%Low Price$4.92High Price$6.61
- 1 Year-34.70%Low Price$3.71High Price$9.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
09/11/2026 | 5.00 | 5.02 | 4.94 | 4.95 | +0.61% | 4,753,873 |
09/10/2026 | 5.05 | 5.06 | 4.91 | 4.92 | -2.77% | 13,044,451 |
09/09/2026 | 5.00 | 5.17 | 4.99 | 5.06 | +0.40% | 18,891,973 |
09/08/2026 | 5.16 | 5.26 | 5.01 | 5.04 | -6.67% | 13,289,858 |
09/04/2026 | 5.32 | 5.41 | 5.28 | 5.40 | +0.37% | 5,776,769 |
09/03/2026 | 5.35 | 5.46 | 5.30 | 5.38 | +0.94% | 9,748,290 |
09/02/2026 | 5.10 | 5.34 | 5.09 | 5.33 | +4.72% | 8,064,681 |
09/01/2026 | 5.30 | 5.32 | 5.08 | 5.09 | -5.04% | 9,238,809 |
08/31/2026 | 5.45 | 5.49 | 5.35 | 5.36 | -1.65% | 6,603,957 |
08/28/2026 | 5.31 | 5.58 | 5.31 | 5.45 | +2.83% | 6,345,717 |
08/27/2026 | 5.34 | 5.41 | 5.28 | 5.30 | -1.12% | 5,759,536 |
08/26/2026 | 5.36 | 5.45 | 5.31 | 5.36 | -0.37% | 5,199,222 |
08/25/2026 | 5.36 | 5.47 | 5.35 | 5.38 | +0.37% | 4,691,500 |
08/24/2026 | 5.40 | 5.45 | 5.35 | 5.36 | -0.92% | 5,823,229 |
08/21/2026 | 5.60 | 5.60 | 5.40 | 5.41 | -3.05% | 4,209,787 |
08/20/2026 | 5.43 | 5.59 | 5.40 | 5.58 | +2.01% | 5,093,952 |
08/19/2026 | 5.32 | 5.49 | 5.32 | 5.47 | +3.01% | 7,861,889 |
08/18/2026 | 5.21 | 5.37 | 5.21 | 5.31 | +0.38% | 8,565,726 |
08/17/2026 | 5.50 | 5.54 | 5.28 | 5.29 | -6.04% | 9,676,148 |
08/14/2026 | 5.58 | 5.72 | 5.56 | 5.63 | +1.26% | 3,984,706 |
08/13/2026 | 5.40 | 5.57 | 5.37 | 5.56 | +2.58% | 8,680,585 |
08/12/2026 | 5.55 | 5.60 | 5.40 | 5.42 | -3.21% | 6,316,050 |
08/11/2026 | 5.46 | 5.66 | 5.45 | 5.60 | +1.63% | 8,073,650 |
08/10/2026 | 5.69 | 5.78 | 5.41 | 5.51 | -2.99% | 10,890,251 |
08/07/2026 | 5.55 | 5.76 | 5.51 | 5.68 | +3.18% | 12,710,020 |
08/06/2026 | 5.90 | 6.00 | 5.44 | 5.51 | -15.57% | 31,062,458 |
08/06/2026 |
$0.13 Earnings | |||||
08/05/2026 | 6.57 | 6.63 | 6.43 | 6.52 | -1.36% | 10,772,254 |
08/04/2026 | 6.40 | 6.69 | 6.40 | 6.61 | +2.48% | 11,666,085 |
08/03/2026 | 6.50 | 6.64 | 6.39 | 6.45 | +0.94% | 7,582,779 |
07/31/2026 | 6.38 | 6.41 | 6.26 | 6.39 | +0.16% | 6,434,577 |
07/30/2026 | 6.53 | 6.57 | 6.34 | 6.38 | -3.19% | 4,911,286 |
07/29/2026 | 6.58 | 6.73 | 6.54 | 6.59 | +0.61% | 10,609,648 |
07/28/2026 | 6.27 | 6.56 | 6.26 | 6.55 | +4.63% | 9,234,727 |
07/27/2026 | 6.20 | 6.30 | 6.04 | 6.26 | +2.96% | 6,036,898 |
07/24/2026 | 6.09 | 6.17 | 5.99 | 6.08 | +0.83% | 4,035,042 |
07/23/2026 | 6.20 | 6.24 | 5.99 | 6.03 | -3.67% | 5,362,587 |
07/22/2026 | 6.34 | 6.35 | 6.20 | 6.26 | -1.57% | 6,711,765 |
07/21/2026 | 6.51 | 6.53 | 6.35 | 6.36 | -2.45% | 6,323,881 |
07/20/2026 | 6.22 | 6.57 | 6.18 | 6.52 | +6.54% | 8,775,388 |
07/17/2026 | 6.20 | 6.27 | 6.09 | 6.12 | -2.70% | 6,372,084 |
07/16/2026 | 6.31 | 6.44 | 6.24 | 6.29 | -0.63% | 8,600,292 |
07/15/2026 | 6.25 | 6.42 | 6.20 | 6.33 | +2.76% | 8,163,683 |
07/14/2026 | 6.04 | 6.25 | 5.99 | 6.16 | +1.32% | 6,999,276 |
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 |