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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$35.76$35.7614,463,700——
2021-12-30$37.19$37.1916,974,900——
2021-12-29$34.56$34.5613,595,000——
2021-12-28$35.13$35.1314,026,000——
2021-12-27$36.71$36.7115,765,100——
2021-12-23$38.59$38.5917,147,600——
2021-12-22$37.78$37.7817,182,400——
2021-12-21$39.19$39.1911,555,200——
2021-12-20$38.70$38.7018,246,100——
2021-12-17$42.45$42.4518,360,300——
2021-12-16$39.81$39.8115,792,600——
2021-12-15$38.50$38.5018,012,200——
2021-12-14$39.26$39.2630,336,100——
2021-12-13$41.34$41.3430,021,500——
2021-12-10$38.51$38.5123,570,800——
2021-12-09$40.70$40.7019,329,500——
2021-12-08$45.91$45.9117,354,800——
2021-12-07$41.78$41.7811,574,300——
2021-12-06$42.49$42.4913,586,600——
2021-12-03$43.55$43.5517,128,600——
2021-12-02$44.45$44.4517,120,800——
2021-12-01$42.25$42.2512,842,700——
2021-11-30$44.00$44.0017,337,100——
2021-11-29$44.39$44.3914,785,600——
2021-11-26$46.41$46.4116,487,600——
2021-11-24$43.92$43.9213,120,600——
2021-11-23$42.97$42.9717,946,900——
2021-11-22$44.08$44.0819,820,500——
2021-11-19$47.14$47.1412,695,100——
2021-11-18$48.40$48.4024,991,600——
2021-11-17$51.13$51.1324,285,000——
2021-11-16$54.85$54.8573,863,000——
2021-11-15$47.49$47.4912,812,700——
2021-11-12$49.22$49.228,862,700——
2021-11-11$50.52$50.5215,780,100——
2021-11-10$48.95$48.9516,018,600——
2021-11-09$50.13$50.1322,802,700——
2021-11-08$51.25$51.2552,497,900——
2021-11-05$55.64$55.6483,569,400——
2021-11-04$86.06$86.0621,312,600——
2021-11-03$89.90$89.906,263,700——
2021-11-02$89.37$89.377,532,200——
2021-11-01$92.83$92.835,482,900——
2021-10-29$91.44$91.446,352,400——
2021-10-28$90.31$90.315,461,700——
2021-10-27$88.45$88.455,119,800——
2021-10-26$93.46$93.466,124,000——
2021-10-25$96.60$96.605,713,200——
2021-10-22$93.83$93.833,926,900——
2021-10-21$94.83$94.837,021,600——
2021-10-20$90.65$90.659,689,600——
2021-10-19$88.19$88.194,020,600——
2021-10-18$87.65$87.656,496,000——
2021-10-15$85.11$85.114,174,700——
2021-10-14$85.85$85.853,332,800——
2021-10-13$86.71$86.713,941,000——
2021-10-12$86.65$86.654,100,300——
2021-10-11$84.87$84.873,632,900——
2021-10-08$86.11$86.114,132,300——
2021-10-07$87.74$87.748,829,500——
2021-10-06$83.76$83.766,972,200——
2021-10-05$82.56$82.565,454,400——
2021-10-04$82.35$82.358,961,500——
2021-10-01$86.71$86.716,266,800——
2021-09-30$87.05$87.056,951,400——
2021-09-29$85.40$85.407,212,900——
2021-09-28$87.80$87.8010,388,500——
2021-09-27$92.07$92.078,976,400——
2021-09-24$92.64$92.645,244,900——
2021-09-23$94.38$94.385,366,900——
2021-09-22$94.55$94.5517,075,000——
2021-09-21$100.92$100.923,909,900——
2021-09-20$100.73$100.735,282,300——
2021-09-17$103.42$103.425,901,900——
2021-09-16$104.92$104.923,682,300——
2021-09-15$105.56$105.567,189,700——
2021-09-14$108.50$108.506,512,400——
2021-09-13$111.51$111.518,518,300——
2021-09-10$114.39$114.3922,449,500——
2021-09-09$107.08$107.0816,954,000——
2021-09-08$97.50$97.505,426,300——
2021-09-07$96.48$96.485,734,900——
2021-09-03$98.56$98.568,255,900——
2021-09-02$101.00$101.008,577,100——
2021-09-01$100.04$100.049,293,600——
2021-08-31$100.19$100.199,805,100——
2021-08-30$101.48$101.4811,769,600——
2021-08-27$104.34$104.3431,932,400——
2021-08-26$114.09$114.0914,720,200——
2021-08-25$116.25$116.254,410,000——
2021-08-24$113.71$113.717,034,200——
2021-08-23$106.59$106.596,596,300——
2021-08-20$108.07$108.074,552,000——
2021-08-19$107.80$107.803,907,700——
2021-08-18$110.65$110.653,780,800——
2021-08-17$113.25$113.254,644,500——
2021-08-16$110.00$110.005,927,200——
2021-08-13$110.88$110.883,181,200——
2021-08-12$112.64$112.642,448,000——
2021-08-11$112.95$112.953,833,800——
2021-08-10$113.84$113.843,432,900——
2021-08-09$116.58$116.585,036,700——
2021-08-06$112.69$112.695,631,400——
2021-08-05$120.22$120.224,303,300——
2021-08-04$120.93$120.933,071,100——
2021-08-03$119.27$119.273,712,700——
2021-08-02$120.69$120.694,634,600——
2021-07-30$118.05$118.054,423,000——
2021-07-29$118.10$118.104,039,400——
2021-07-28$121.92$121.923,307,100——
2021-07-27$121.36$121.364,063,400——
2021-07-26$122.68$122.683,239,000——
2021-07-23$121.55$121.554,149,500——
2021-07-22$119.67$119.676,576,700——
2021-07-21$126.43$126.435,117,100——
2021-07-20$126.35$126.3511,892,900——
2021-07-19$118.43$118.439,198,400——
2021-07-16$110.54$110.544,593,300——
2021-07-15$111.19$111.198,178,400——
2021-07-14$113.36$113.3610,359,500——
2021-07-13$119.85$119.854,918,700——
2021-07-12$120.31$120.317,372,000——
2021-07-09$117.84$117.846,943,400——
2021-07-08$124.06$124.065,716,200——
2021-07-07$123.51$123.516,399,500——
2021-07-06$123.69$123.695,878,600——
2021-07-02$121.60$121.603,631,700——
2021-07-01$122.16$122.164,681,700——
2021-06-30$124.02$124.024,378,500——
2021-06-29$125.68$125.686,133,900——
2021-06-28$126.92$126.9211,088,500——
2021-06-25$121.49$121.4912,475,000——
2021-06-24$121.85$121.8512,767,000——
2021-06-23$117.48$117.487,885,900——
2021-06-22$117.17$117.1713,099,900——
2021-06-21$108.11$108.117,878,200——
2021-06-18$109.12$109.126,363,200——
2021-06-17$108.81$108.816,552,500——
2021-06-16$105.07$105.078,972,500——
2021-06-15$106.11$106.116,075,100——
2021-06-14$112.09$112.096,617,600——
2021-06-11$113.12$113.129,666,700——
2021-06-10$106.08$106.085,921,900——
2021-06-09$106.97$106.975,384,600——
2021-06-08$109.69$109.697,105,700——
2021-06-07$109.79$109.799,138,600——
2021-06-04$103.01$103.016,619,900——
2021-06-03$103.10$103.108,464,900——
2021-06-02$108.55$108.558,316,100——
2021-06-01$108.89$108.897,181,200——
2021-05-28$110.31$110.317,663,400——
2021-05-27$112.60$112.6013,568,300——
2021-05-26$109.56$109.5626,620,600——
2021-05-25$99.44$99.449,340,200——
2021-05-24$101.16$101.1613,135,300——
2021-05-21$100.90$100.9010,514,400——
2021-05-20$100.46$100.4611,665,400——
2021-05-19$96.55$96.5514,793,300——
2021-05-18$95.19$95.1917,131,300——
2021-05-17$92.29$92.2917,851,500——
2021-05-14$96.58$96.5818,743,800——
2021-05-13$95.29$95.2928,794,600——
2021-05-12$89.35$89.3528,848,500——
2021-05-11$91.01$91.0125,425,900——
2021-05-10$87.49$87.4938,641,900——
2021-05-07$83.81$83.8162,105,000——
2021-05-06$83.78$83.7846,079,400——
2021-05-05$82.62$82.6284,914,500——
2021-05-04$96.70$96.709,224,500——
2021-05-03$95.84$95.847,059,000——
2021-04-30$98.35$98.358,767,200——
2021-04-29$98.90$98.9013,344,300——
2021-04-28$103.22$103.226,288,800——
2021-04-27$102.34$102.345,712,600——
2021-04-26$103.27$103.278,022,700——
2021-04-23$101.07$101.0710,151,900——
2021-04-22$101.49$101.4914,597,500——
2021-04-21$99.93$99.9316,621,100——
2021-04-20$106.50$106.508,472,800——
2021-04-19$107.75$107.7522,451,300——
2021-04-16$116.21$116.214,759,900——
2021-04-15$119.90$119.904,704,700——
2021-04-14$117.80$117.805,802,600——
2021-04-13$122.36$122.366,644,700——
2021-04-12$118.97$118.975,596,300——
2021-04-09$118.60$118.606,751,100——
2021-04-08$123.62$123.6214,751,500——
2021-04-07$115.20$115.206,066,900——
2021-04-06$115.38$115.387,403,200——
2021-04-05$109.09$109.096,348,000——
2021-04-01$112.09$112.096,986,400——
2021-03-31$112.44$112.446,933,700——
2021-03-30$107.17$107.174,201,200——
2021-03-29$105.02$105.025,163,000——
2021-03-26$106.42$106.426,479,700——
2021-03-25$103.23$103.238,356,500——
2021-03-24$101.79$101.7910,340,000——
2021-03-23$113.35$113.359,079,500——
2021-03-22$109.54$109.546,913,600——
2021-03-19$108.31$108.3111,222,200——
2021-03-18$102.74$102.747,895,900——
2021-03-17$107.79$107.799,713,000——
2021-03-16$107.96$107.965,673,600——
2021-03-15$112.74$112.745,327,800——
2021-03-12$111.55$111.558,118,600——
2021-03-11$117.65$117.658,180,600——
2021-03-10$111.32$111.328,770,600——
2021-03-09$116.02$116.0211,068,400——
2021-03-08$101.35$101.3513,486,300——
2021-03-05$105.13$105.1314,661,500——
2021-03-04$104.75$104.7513,875,400——
2021-03-03$108.08$108.0810,930,900——
2021-03-02$117.97$117.975,277,800——
2021-03-01$123.81$123.815,943,500——
2021-02-26$120.47$120.478,635,500——
2021-02-25$115.21$115.217,624,700——
2021-02-24$122.72$122.727,718,800——
2021-02-23$126.89$126.8911,066,000——
2021-02-22$125.75$125.759,730,200——
2021-02-19$139.71$139.714,229,600——
2021-02-18$138.45$138.455,947,600——
2021-02-17$139.23$139.2310,626,000——
2021-02-16$145.88$145.886,758,500——
2021-02-12$154.67$154.677,844,200——
2021-02-11$146.48$146.484,286,500——
2021-02-10$145.04$145.045,936,900——
2021-02-09$147.76$147.767,611,900——
2021-02-08$144.99$144.9911,373,300——
2021-02-05$148.30$148.3023,157,400——
2021-02-04$157.53$157.5311,604,100——
2021-02-03$147.17$147.174,095,000——
2021-02-02$147.73$147.735,315,400——
2021-02-01$146.79$146.795,087,500——
2021-01-29$146.13$146.134,580,800——
2021-01-28$145.83$145.836,281,500——
2021-01-27$144.96$144.967,359,200——
2021-01-26$147.79$147.796,664,700——
2021-01-25$157.14$157.146,611,700——
2021-01-22$159.75$159.753,226,100——
2021-01-21$158.13$158.134,351,400——
2021-01-20$155.79$155.795,413,700——
2021-01-19$150.14$150.1410,387,700——
2021-01-15$157.81$157.815,833,600——
2021-01-14$165.25$165.257,498,500——
2021-01-13$167.42$167.4210,618,900——
2021-01-12$156.04$156.046,313,700——
2021-01-11$152.34$152.344,624,000——
2021-01-08$158.88$158.886,248,400——
2021-01-07$154.00$154.006,583,600——
2021-01-06$143.76$143.767,748,300——
2021-01-05$148.53$148.534,883,000——
2021-01-04$145.96$145.967,911,600——