NASDAQ:PTON | Historical Stock Price | PELOTON INTERACTIVE, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-09-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.83$6.46$14.76$33.71$76.98$175.792019-09-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$151.72$151.725,449,200——
2020-12-30$154.96$154.966,802,400——
2020-12-29$150.10$150.109,340,600——
2020-12-28$152.18$152.1810,719,000——
2020-12-24$162.72$162.726,830,900——
2020-12-23$162.76$162.7612,869,000——
2020-12-22$161.21$161.2140,072,800——
2020-12-21$144.39$144.3914,272,900——
2020-12-18$139.84$139.8432,497,800——
2020-12-17$136.80$136.8010,599,800——
2020-12-16$134.00$134.0014,646,700——
2020-12-15$127.78$127.789,907,000——
2020-12-14$121.91$121.9114,734,200——
2020-12-11$117.10$117.106,493,900——
2020-12-10$117.99$117.999,688,400——
2020-12-09$110.79$110.7912,106,700——
2020-12-08$118.25$118.259,196,200——
2020-12-07$116.63$116.636,044,200——
2020-12-04$114.45$114.457,346,800——
2020-12-03$116.20$116.206,989,700——
2020-12-02$113.18$113.1811,614,800——
2020-12-01$112.03$112.0310,162,300——
2020-11-30$116.35$116.3513,468,600——
2020-11-27$108.98$108.985,602,100——
2020-11-25$106.94$106.948,166,100——
2020-11-24$105.42$105.4211,628,100——
2020-11-23$112.05$112.0512,179,800——
2020-11-20$110.90$110.9017,323,900——
2020-11-19$105.26$105.269,678,900——
2020-11-18$104.49$104.4911,144,400——
2020-11-17$102.49$102.4910,050,000——
2020-11-16$101.90$101.9016,488,700——
2020-11-13$100.79$100.7916,121,200——
2020-11-12$108.72$108.7217,005,100——
2020-11-11$106.21$106.2127,922,300——
2020-11-10$105.21$105.2139,736,600——
2020-11-09$100.01$100.0142,202,900——
2020-11-06$125.46$125.4624,201,800——
2020-11-05$126.63$126.6316,320,200——
2020-11-04$118.60$118.608,066,200——
2020-11-03$111.70$111.709,413,600——
2020-11-02$113.44$113.448,774,200——
2020-10-30$110.21$110.2110,997,000——
2020-10-29$115.91$115.9111,407,600——
2020-10-28$122.12$122.129,233,800——
2020-10-27$121.15$121.158,627,000——
2020-10-26$118.10$118.1011,917,900——
2020-10-23$122.53$122.5311,544,100——
2020-10-22$120.80$120.8024,320,500——
2020-10-21$124.30$124.3019,003,700——
2020-10-20$131.93$131.9312,668,300——
2020-10-19$133.01$133.0124,250,300——
2020-10-16$131.33$131.3340,455,800——
2020-10-15$136.43$136.4326,759,200——
2020-10-14$131.44$131.4427,235,700——
2020-10-13$130.97$130.9717,317,700——
2020-10-12$127.30$127.3020,531,400——
2020-10-09$123.02$123.0217,601,900——
2020-10-08$115.00$115.0015,353,600——
2020-10-07$116.96$116.9622,040,000——
2020-10-06$111.31$111.3119,411,300——
2020-10-05$110.74$110.7416,139,400——
2020-10-02$107.51$107.5129,786,600——
2020-10-01$105.20$105.2026,735,500——
2020-09-30$99.24$99.2419,003,400——
2020-09-29$100.47$100.4741,245,200——
2020-09-28$96.91$96.9134,557,700——
2020-09-25$97.73$97.7345,866,000——
2020-09-24$88.56$88.5634,327,800——
2020-09-23$95.23$95.2355,375,400——
2020-09-22$94.39$94.3943,455,600——
2020-09-21$94.80$94.8051,263,700——
2020-09-18$89.70$89.7044,309,600——
2020-09-17$85.20$85.2030,607,900——
2020-09-16$82.59$82.5925,174,500——
2020-09-15$85.45$85.4567,929,300——
2020-09-14$82.01$82.0152,982,500——
2020-09-11$84.04$84.0487,398,100——
2020-09-10$87.75$87.7555,832,600——
2020-09-09$91.17$91.1730,086,900——
2020-09-08$85.60$85.6032,732,800——
2020-09-04$80.63$80.6316,784,900——
2020-09-03$82.28$82.2814,010,200——
2020-09-02$91.06$91.0626,695,500——
2020-09-01$83.67$83.6713,193,200——
2020-08-31$76.67$76.6715,742,500——
2020-08-28$75.96$75.9615,402,900——
2020-08-27$70.30$70.3012,952,800——
2020-08-26$67.30$67.304,663,600——
2020-08-25$66.45$66.454,291,700——
2020-08-24$66.87$66.874,483,700——
2020-08-21$69.35$69.354,077,900——
2020-08-20$68.72$68.723,208,200——
2020-08-19$67.59$67.594,081,900——
2020-08-18$69.82$69.827,931,600——
2020-08-17$65.26$65.263,850,300——
2020-08-14$64.34$64.344,565,300——
2020-08-13$65.71$65.719,862,700——
2020-08-12$64.36$64.363,765,800——
2020-08-11$64.96$64.964,140,600——
2020-08-10$67.12$67.123,933,000——
2020-08-07$68.30$68.304,748,000——
2020-08-06$69.72$69.724,523,300——
2020-08-05$71.21$71.214,990,200——
2020-08-04$70.01$70.016,039,900——
2020-08-03$72.68$72.687,897,300——
2020-07-31$68.22$68.227,266,500——
2020-07-30$65.28$65.285,413,000——
2020-07-29$66.65$66.654,395,300——
2020-07-28$64.11$64.115,710,000——
2020-07-27$63.68$63.684,106,800——
2020-07-24$61.82$61.824,048,700——
2020-07-23$62.31$62.314,732,600——
2020-07-22$64.14$64.144,367,400——
2020-07-21$62.88$62.886,249,600——
2020-07-20$64.71$64.7110,351,400——
2020-07-17$58.53$58.539,961,500——
2020-07-16$61.29$61.295,613,700——
2020-07-15$63.13$63.135,347,400——
2020-07-14$62.95$62.959,576,400——
2020-07-13$61.58$61.5813,147,300——
2020-07-10$68.47$68.479,163,700——
2020-07-09$64.49$64.497,527,100——
2020-07-08$62.52$62.526,058,400——
2020-07-07$60.82$60.826,873,800——
2020-07-06$60.48$60.485,926,700——
2020-07-02$59.16$59.165,475,500——
2020-07-01$60.25$60.258,335,000——
2020-06-30$57.77$57.776,536,600——
2020-06-29$57.21$57.216,649,500——
2020-06-26$58.43$58.4315,952,500——
2020-06-25$58.06$58.0610,180,700——
2020-06-24$55.55$55.5514,527,100——
2020-06-23$54.88$54.8812,747,300——
2020-06-22$53.03$53.0313,253,300——
2020-06-19$50.89$50.899,522,200——
2020-06-18$51.08$51.088,064,400——
2020-06-17$49.17$49.179,153,300——
2020-06-16$49.91$49.9110,908,200——
2020-06-15$49.94$49.9411,490,900——
2020-06-12$47.10$47.105,839,000——
2020-06-11$45.98$45.988,274,300——
2020-06-10$47.11$47.115,503,400——
2020-06-09$47.64$47.647,740,200——
2020-06-08$44.78$44.788,705,000——
2020-06-05$45.90$45.908,244,100——
2020-06-04$47.88$47.886,268,300——
2020-06-03$47.83$47.837,144,800——
2020-06-02$49.01$49.0115,354,600——
2020-06-01$45.85$45.859,712,800——
2020-05-29$42.19$42.196,718,600——
2020-05-28$42.61$42.616,016,700——
2020-05-27$41.07$41.0711,618,100——
2020-05-26$41.70$41.709,621,800——
2020-05-22$45.81$45.816,230,500——
2020-05-21$45.30$45.304,292,700——
2020-05-20$45.11$45.115,450,300——
2020-05-19$44.80$44.807,668,000——
2020-05-18$43.61$43.6116,859,100——
2020-05-15$48.42$48.4215,808,900——
2020-05-14$45.11$45.1112,971,100——
2020-05-13$45.17$45.1715,197,600——
2020-05-12$46.17$46.1725,236,500——
2020-05-11$42.80$42.8012,684,500——
2020-05-08$43.00$43.0021,716,300——
2020-05-07$44.12$44.1253,226,000——
2020-05-06$38.03$38.0327,262,600——
2020-05-05$36.22$36.2216,784,700——
2020-05-04$33.90$33.908,916,500——
2020-05-01$32.05$32.054,531,900——
2020-04-30$31.50$31.503,339,600——
2020-04-29$31.89$31.896,454,900——
2020-04-28$30.00$30.007,577,300——
2020-04-27$31.78$31.786,948,400——
2020-04-24$31.74$31.7414,815,100——
2020-04-23$29.89$29.896,794,100——
2020-04-22$31.18$31.185,476,100——
2020-04-21$31.39$31.399,477,800——
2020-04-20$31.07$31.0711,465,200——
2020-04-17$33.49$33.499,704,700——
2020-04-16$36.35$36.3511,378,200——
2020-04-15$35.61$35.6113,312,700——
2020-04-14$31.88$31.885,330,400——
2020-04-13$31.99$31.999,420,300——
2020-04-09$28.45$28.455,549,100——
2020-04-08$27.50$27.503,959,300——
2020-04-07$27.58$27.586,166,800——
2020-04-06$28.37$28.377,596,600——
2020-04-03$28.75$28.757,756,100——
2020-04-02$26.74$26.746,040,000——
2020-04-01$27.96$27.9611,805,500——
2020-03-31$26.55$26.555,728,500——
2020-03-30$27.70$27.7012,153,800——
2020-03-27$25.98$25.984,871,200——
2020-03-26$25.75$25.754,692,900——
2020-03-25$24.52$24.524,290,200——
2020-03-24$24.57$24.575,242,700——
2020-03-23$23.34$23.345,643,600——
2020-03-20$23.01$23.017,400,000——
2020-03-19$24.99$24.996,849,800——
2020-03-18$25.79$25.7911,057,400——
2020-03-17$25.45$25.4515,370,300——
2020-03-16$22.25$22.2512,514,500——
2020-03-13$19.72$19.728,873,000——
2020-03-12$19.51$19.518,665,900——
2020-03-11$22.00$22.006,232,700——
2020-03-10$22.97$22.976,196,700——
2020-03-09$23.21$23.215,288,100——
2020-03-06$24.98$24.987,334,400——
2020-03-05$27.10$27.105,464,800——
2020-03-04$27.25$27.255,606,200——
2020-03-03$26.68$26.687,938,600——
2020-03-02$27.92$27.926,230,300——
2020-02-28$26.69$26.699,202,400——
2020-02-27$28.72$28.727,628,100——
2020-02-26$29.19$29.1912,866,400——
2020-02-25$27.11$27.1110,467,000——
2020-02-24$26.50$26.5026,599,200——
2020-02-21$25.49$25.495,795,900——
2020-02-20$26.98$26.983,733,700——
2020-02-19$27.10$27.103,331,200——
2020-02-18$27.08$27.082,668,400——
2020-02-14$27.66$27.662,947,500——
2020-02-13$28.85$28.856,879,000——
2020-02-12$28.34$28.342,460,300——
2020-02-11$28.65$28.652,413,300——
2020-02-10$28.60$28.603,770,500——
2020-02-07$27.86$27.867,796,900——
2020-02-06$29.00$29.0012,108,500——
2020-02-05$32.70$32.709,397,700——
2020-02-04$33.47$33.477,687,600——
2020-02-03$33.37$33.374,807,800——
2020-01-31$32.36$32.363,366,300——
2020-01-30$32.26$32.263,785,400——
2020-01-29$31.50$31.503,508,500——
2020-01-28$31.38$31.383,737,900——
2020-01-27$31.25$31.254,228,500——
2020-01-24$30.50$30.505,259,000——
2020-01-23$30.06$30.063,268,500——
2020-01-22$30.68$30.685,374,900——
2020-01-21$32.00$32.004,914,300——
2020-01-17$31.70$31.703,831,300——
2020-01-16$30.83$30.835,701,300——
2020-01-15$30.86$30.867,822,700——
2020-01-14$29.69$29.694,819,100——
2020-01-13$28.53$28.533,619,100——
2020-01-10$28.01$28.015,938,400——
2020-01-09$27.87$27.876,567,700——
2020-01-08$29.65$29.657,474,100——
2020-01-07$30.40$30.403,072,000——
2020-01-06$29.75$29.754,028,900——
2020-01-03$30.60$30.604,974,100——
2020-01-02$29.74$29.745,916,200——