Peloton Interactive, Inc. (PTON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PTON Historical Return
If you invested $1000 in Peloton Interactive, Inc. (PTON) since IPO date, it would be worth $248.06 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $52.95, while $1000 invested 1 year ago would be worth $918.1. This corresponds to total returns of -75.19%, -94.71%, -8.19%, respectively, with annualized returns of -18.4%, -44.42%, -8.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PTON Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 6.38 | 6.39 | 6.39 | 6.41 | 6.26 | 6.43M |
| July 30, 2026 | 6.53 | 6.38 | 6.38 | 6.57 | 6.34 | 4.91M |
| July 29, 2026 | 6.58 | 6.59 | 6.59 | 6.73 | 6.54 | 10.6M |
| July 28, 2026 | 6.27 | 6.55 | 6.55 | 6.56 | 6.26 | 9.23M |
| July 27, 2026 | 6.2 | 6.26 | 6.26 | 6.3 | 6.04 | 6.03M |
| July 23, 2026 | 6.2 | 6.03 | 6.03 | 6.24 | 5.99 | 5.36M |
| July 22, 2026 | 6.34 | 6.26 | 6.26 | 6.35 | 6.2 | 6.71M |
| July 21, 2026 | 6.51 | 6.36 | 6.36 | 6.53 | 6.35 | 6.32M |
| July 20, 2026 | 6.22 | 6.52 | 6.52 | 6.57 | 6.18 | 8.75M |
| July 17, 2026 | 6.2 | 6.12 | 6.12 | 6.27 | 6.09 | 6.37M |
| July 16, 2026 | 6.31 | 6.29 | 6.29 | 6.44 | 6.24 | 8.6M |
| July 15, 2026 | 6.25 | 6.33 | 6.33 | 6.42 | 6.2 | 8.18M |
| July 14, 2026 | 6.04 | 6.16 | 6.16 | 6.25 | 5.99 | 7.14M |
| July 13, 2026 | 5.86 | 6.08 | 6.08 | 6.21 | 5.86 | 9.36M |
| July 10, 2026 | 5.92 | 5.86 | 5.86 | 6 | 5.83 | 4.24M |
| July 09, 2026 | 5.8 | 5.94 | 5.94 | 5.97 | 5.75 | 5.53M |
| July 08, 2026 | 5.7 | 5.78 | 5.78 | 5.82 | 5.62 | 8.8M |
| July 07, 2026 | 5.93 | 5.82 | 5.82 | 6.02 | 5.78 | 9.11M |
| July 06, 2026 | 5.72 | 5.87 | 5.87 | 5.89 | 5.53 | 11.42M |
| July 02, 2026 | 5.93 | 5.75 | 5.75 | 5.97 | 5.69 | 9.52M |
| July 01, 2026 | 5.91 | 5.9 | 5.9 | 6.02 | 5.88 | 7.63M |
| June 30, 2026 | 5.74 | 5.91 | 5.91 | 5.94 | 5.7 | 7.93M |
| June 29, 2026 | 5.79 | 5.77 | 5.77 | 5.87 | 5.6 | 8.86M |
| June 26, 2026 | 5.67 | 5.72 | 5.72 | 5.85 | 5.63 | 15.22M |
| June 25, 2026 | 5.74 | 5.71 | 5.71 | 5.9 | 5.69 | 7.06M |
| June 24, 2026 | 5.43 | 5.73 | 5.73 | 5.88 | 5.42 | 11.34M |
| June 23, 2026 | 5.34 | 5.44 | 5.44 | 5.5 | 5.29 | 8.34M |
| June 22, 2026 | 5.62 | 5.43 | 5.43 | 5.67 | 5.42 | 11.53M |
| June 18, 2026 | 5.62 | 5.77 | 5.77 | 5.79 | 5.57 | 13.54M |
| June 17, 2026 | 5.72 | 5.53 | 5.53 | 5.89 | 5.51 | 8.89M |
| June 16, 2026 | 5.78 | 5.72 | 5.72 | 5.99 | 5.71 | 9.42M |
| June 15, 2026 | 5.68 | 5.8 | 5.8 | 5.83 | 5.52 | 8.21M |
| June 12, 2026 | 5.65 | 5.55 | 5.55 | 5.68 | 5.46 | 8.41M |
| June 11, 2026 | 5.62 | 5.65 | 5.65 | 5.69 | 5.48 | 5.95M |
| June 10, 2026 | 5.52 | 5.59 | 5.59 | 5.67 | 5.46 | 6.93M |
| June 09, 2026 | 5.69 | 5.57 | 5.57 | 5.87 | 5.45 | 11.27M |
| June 08, 2026 | 5.8 | 5.66 | 5.66 | 5.89 | 5.63 | 11.29M |
| June 05, 2026 | 6.14 | 5.77 | 5.77 | 6.17 | 5.76 | 13.14M |
| June 04, 2026 | 6.05 | 6.17 | 6.17 | 6.3 | 6.02 | 8.69M |
| June 03, 2026 | 6.2 | 6 | 6 | 6.22 | 5.95 | 10.02M |
| 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 |
AD
