Peloton Interactive, Inc. (PTON) NASDAQ
6.34
-0.14(-2.16%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.34
-0.14(-2.16%)
Currency In USD
If you invested $1000 in Peloton Interactive, Inc. (PTON) since IPO date, it would be worth $246.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $61.49, while $1000 invested 1 year ago would be worth $951.95. This corresponds to total returns of -75.39%, -93.85%, -4.8%, respectively, with annualized returns of -18.9%, -42.73%, -4.8%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 6.39 | 6.34 | 6.34 | 6.48 | 6.25 | 8.22M |
| June 01, 2026 | 6.3 | 6.48 | 6.48 | 6.54 | 6.18 | 13.21M |
| May 29, 2026 | 6 | 6.4 | 6.4 | 6.54 | 5.97 | 18.08M |
| May 28, 2026 | 5.93 | 6.04 | 6.04 | 6.14 | 5.84 | 14.68M |
| May 27, 2026 | 5.7 | 5.98 | 5.98 | 6 | 5.7 | 17.89M |
| May 26, 2026 | 5.62 | 5.77 | 5.77 | 5.79 | 5.61 | 85.55M |
| May 22, 2026 | 5.38 | 5.71 | 5.71 | 5.79 | 5.38 | 34.85M |
| May 21, 2026 | 5.09 | 5.18 | 5.18 | 5.21 | 4.89 | 12.87M |
| May 20, 2026 | 5.2 | 5.17 | 5.17 | 5.26 | 5.12 | 9.87M |
| May 19, 2026 | 5.36 | 5.23 | 5.23 | 5.38 | 5.14 | 9.53M |
| May 18, 2026 | 5.38 | 5.3 | 5.3 | 5.44 | 5.24 | 10.46M |
| May 15, 2026 | 5.14 | 5.29 | 5.29 | 5.39 | 5.14 | 10.71M |
| May 14, 2026 | 5.26 | 5.18 | 5.18 | 5.32 | 5.15 | 8.29M |
| May 13, 2026 | 5.34 | 5.26 | 5.26 | 5.38 | 5.15 | 8.89M |
| May 12, 2026 | 5.33 | 5.39 | 5.39 | 5.42 | 5.25 | 15.11M |
| May 11, 2026 | 5.65 | 5.31 | 5.31 | 5.7 | 5.23 | 11.75M |
| May 08, 2026 | 5.63 | 5.69 | 5.69 | 5.81 | 5.33 | 16.93M |
| May 07, 2026 | 5.9 | 5.66 | 5.66 | 6.04 | 5.25 | 39.66M |
| May 06, 2026 | 5.17 | 5.2 | 5.2 | 5.31 | 5.14 | 15.54M |
| May 05, 2026 | 5.18 | 5.16 | 5.16 | 5.27 | 5.07 | 10.26M |
| May 04, 2026 | 5.32 | 5.14 | 5.14 | 5.33 | 5.08 | 14.6M |
| May 01, 2026 | 5.45 | 5.36 | 5.36 | 5.48 | 5.25 | 12.05M |
| April 30, 2026 | 5.5 | 5.45 | 5.45 | 5.59 | 5.34 | 11.15M |
| April 29, 2026 | 5.26 | 5.57 | 5.57 | 5.62 | 5.22 | 10.62M |
| April 28, 2026 | 5.26 | 5.26 | 5.26 | 5.37 | 5.19 | 7.72M |
| April 27, 2026 | 5.46 | 5.31 | 5.31 | 5.54 | 5.23 | 18.91M |
| April 24, 2026 | 4.99 | 5.18 | 5.18 | 5.29 | 4.96 | 9.81M |
| April 23, 2026 | 5 | 4.95 | 4.95 | 5.1 | 4.9 | 6.82M |
| April 22, 2026 | 5.04 | 5.02 | 5.02 | 5.12 | 4.92 | 7.22M |
| April 21, 2026 | 5.2 | 5 | 5 | 5.26 | 4.89 | 10.44M |
| April 20, 2026 | 5.06 | 5.18 | 5.18 | 5.27 | 5.01 | 15.4M |
| April 17, 2026 | 5.1 | 5.1 | 5.1 | 5.17 | 4.97 | 14.11M |
| April 16, 2026 | 4.97 | 5.03 | 5.03 | 5.16 | 4.92 | 13.75M |
| April 15, 2026 | 4.82 | 4.86 | 4.86 | 5.13 | 4.79 | 25.66M |
| April 14, 2026 | 4.79 | 4.77 | 4.77 | 4.9 | 4.73 | 10.82M |
| April 13, 2026 | 4.56 | 4.73 | 4.73 | 4.78 | 4.44 | 12.68M |
| April 10, 2026 | 4.72 | 4.62 | 4.62 | 4.76 | 4.57 | 6.79M |
| April 09, 2026 | 4.61 | 4.74 | 4.74 | 4.77 | 4.58 | 7.35M |
| April 08, 2026 | 4.97 | 4.64 | 4.64 | 5.04 | 4.62 | 10.65M |
| April 07, 2026 | 4.58 | 4.81 | 4.81 | 4.85 | 4.56 | 11.43M |
| April 06, 2026 | 4.55 | 4.65 | 4.65 | 4.84 | 4.54 | 11.34M |
| April 02, 2026 | 4.25 | 4.58 | 4.58 | 4.63 | 4.21 | 10.92M |
| April 01, 2026 | 4.35 | 4.3 | 4.3 | 4.49 | 4.29 | 14.23M |
| March 31, 2026 | 4.04 | 4.29 | 4.29 | 4.42 | 4.03 | 29.65M |
| March 30, 2026 | 4.56 | 4 | 4 | 4.84 | 3.93 | 36.13M |
| March 27, 2026 | 4.01 | 4.43 | 4.43 | 4.75 | 3.9 | 37.96M |
| March 26, 2026 | 4.03 | 4.07 | 4.07 | 4.13 | 3.95 | 9.49M |
| March 25, 2026 | 4.17 | 4.09 | 4.09 | 4.23 | 3.99 | 6.76M |
| March 24, 2026 | 3.87 | 4.11 | 4.11 | 4.26 | 3.84 | 12.84M |
| March 23, 2026 | 3.89 | 3.93 | 3.93 | 4 | 3.82 | 10.06M |
| March 20, 2026 | 4.15 | 3.84 | 3.84 | 4.15 | 3.82 | 15.02M |
| March 19, 2026 | 3.98 | 4.06 | 4.06 | 4.13 | 3.93 | 7.74M |
| March 18, 2026 | 4.06 | 4.05 | 4.05 | 4.22 | 4.03 | 9.63M |
| March 17, 2026 | 3.86 | 4.13 | 4.13 | 4.29 | 3.86 | 16.09M |
| March 16, 2026 | 3.75 | 3.87 | 3.87 | 4 | 3.71 | 13.83M |
| March 13, 2026 | 3.85 | 3.71 | 3.71 | 3.86 | 3.65 | 14.33M |
| March 12, 2026 | 3.78 | 3.77 | 3.77 | 3.86 | 3.73 | 7.52M |
| March 11, 2026 | 3.73 | 3.86 | 3.86 | 3.87 | 3.69 | 9.67M |
| March 10, 2026 | 3.85 | 3.71 | 3.71 | 3.89 | 3.68 | 11.48M |
| March 09, 2026 | 3.75 | 3.86 | 3.86 | 3.94 | 3.71 | 8.25M |