Peloton Interactive, Inc. (PTON) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Peloton Interactive, Inc. (PTON) since IPO date, it would be worth $225.54 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $115, while $1000 invested 1 year ago would be worth $777.78. This corresponds to total returns of -77.45%, -88.5%, -22.22%, respectively, with annualized returns of -18.85%, -35.1%, -22.22%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 5.89 | 5.81 | 5.81 | 5.91 | 5.67 | 5.97M |
| November 09, 2026 | 5.71 | 5.95 | 5.95 | 6 | 5.6 | 20.47M |
| November 06, 2026 | 5.65 | 5.61 | 5.61 | 5.9 | 5.61 | 13.15M |
| November 05, 2026 | 5.98 | 5.66 | 5.66 | 5.98 | 5.25 | 18.22M |
| November 04, 2026 | 5.44 | 5.46 | 5.46 | 5.65 | 5.42 | 18.48M |
| November 03, 2026 | 5.33 | 5.31 | 5.31 | 5.38 | 5.21 | 7.92M |
| November 02, 2026 | 5.14 | 5.3 | 5.3 | 5.36 | 5.11 | 7.35M |
| October 30, 2026 | 5.29 | 5.12 | 5.12 | 5.29 | 5.08 | 5.45M |
| October 29, 2026 | 5.27 | 5.28 | 5.28 | 5.36 | 5.23 | 5.11M |
| October 28, 2026 | 5.22 | 5.27 | 5.27 | 5.29 | 5.22 | 4.75M |
| October 27, 2026 | 5.27 | 5.3 | 5.3 | 5.35 | 5.22 | 6.39M |
| October 26, 2026 | 5.29 | 5.25 | 5.25 | 5.37 | 5.23 | 5.74M |
| October 23, 2026 | 5.38 | 5.37 | 5.37 | 5.44 | 5.21 | 6.1M |
| October 22, 2026 | 5.24 | 5.46 | 5.46 | 5.46 | 5.23 | 8.26M |
| October 21, 2026 | 5.47 | 5.24 | 5.24 | 5.47 | 5.24 | 4.38M |
| October 20, 2026 | 5.25 | 5.45 | 5.45 | 5.45 | 5.2 | 7.32M |
| October 19, 2026 | 5.3 | 5.23 | 5.23 | 5.3 | 5.14 | 6.3M |
| October 16, 2026 | 5.36 | 5.22 | 5.22 | 5.42 | 5.18 | 9.41M |
| October 15, 2026 | 5.11 | 5.33 | 5.33 | 5.38 | 5.03 | 13.99M |
| October 14, 2026 | 5.16 | 5.06 | 5.06 | 5.16 | 4.97 | 7.92M |
| October 13, 2026 | 5.1 | 5.22 | 5.22 | 5.24 | 5.04 | 9.51M |
| October 12, 2026 | 5.15 | 5.14 | 5.14 | 5.2 | 5.05 | 7.01M |
| October 09, 2026 | 4.92 | 5.12 | 5.12 | 5.13 | 4.87 | 7.05M |
| October 08, 2026 | 4.8 | 4.92 | 4.92 | 4.93 | 4.8 | 11.37M |
| October 07, 2026 | 4.84 | 4.85 | 4.85 | 4.9 | 4.75 | 8.38M |
| October 06, 2026 | 5.06 | 4.87 | 4.87 | 5.07 | 4.86 | 5.92M |
| October 05, 2026 | 4.92 | 5.01 | 5.01 | 5.06 | 4.87 | 8.41M |
| October 02, 2026 | 5.05 | 4.92 | 4.92 | 5.05 | 4.88 | 8.16M |
| October 01, 2026 | 4.98 | 4.97 | 4.97 | 5.09 | 4.89 | 8.45M |
| September 30, 2026 | 5.01 | 4.99 | 4.99 | 5.07 | 4.97 | 6.45M |
| September 29, 2026 | 4.83 | 5.04 | 5.04 | 5.1 | 4.76 | 13.76M |
| September 28, 2026 | 4.88 | 4.8 | 4.8 | 4.89 | 4.75 | 9.02M |
| September 25, 2026 | 4.79 | 4.92 | 4.92 | 4.98 | 4.77 | 6.7M |
| September 24, 2026 | 4.81 | 4.79 | 4.79 | 4.82 | 4.69 | 6.7M |
| September 23, 2026 | 5.02 | 4.8 | 4.8 | 5.03 | 4.79 | 11.29M |
| September 22, 2026 | 5.1 | 5.02 | 5.02 | 5.28 | 4.91 | 19.32M |
| September 21, 2026 | 4.93 | 4.95 | 4.95 | 4.97 | 4.86 | 8.62M |
| September 18, 2026 | 4.9 | 4.97 | 4.97 | 4.99 | 4.85 | 10.8M |
| September 17, 2026 | 4.9 | 4.9 | 4.9 | 4.93 | 4.81 | 5.99M |
| September 16, 2026 | 4.86 | 4.84 | 4.84 | 4.92 | 4.78 | 6.93M |
| September 15, 2026 | 4.91 | 4.85 | 4.85 | 4.95 | 4.81 | 7M |
| September 11, 2026 | 5 | 4.95 | 4.95 | 5.02 | 4.94 | 4.75M |
| September 10, 2026 | 5.05 | 4.92 | 4.92 | 5.06 | 4.91 | 13.03M |
| September 09, 2026 | 5 | 5.06 | 5.06 | 5.17 | 4.99 | 18.7M |
| September 08, 2026 | 5.16 | 5.04 | 5.04 | 5.26 | 5.01 | 13.1M |
| September 04, 2026 | 5.32 | 5.4 | 5.4 | 5.41 | 5.28 | 5.01M |
| September 03, 2026 | 5.35 | 5.38 | 5.38 | 5.46 | 5.3 | 9.28M |
| September 02, 2026 | 5.1 | 5.33 | 5.33 | 5.34 | 5.09 | 7.83M |
| September 01, 2026 | 5.3 | 5.09 | 5.09 | 5.32 | 5.08 | 9.23M |
| August 31, 2026 | 5.45 | 5.36 | 5.36 | 5.49 | 5.35 | 6.65M |
| August 28, 2026 | 5.31 | 5.45 | 5.45 | 5.58 | 5.31 | 6.34M |
| August 27, 2026 | 5.34 | 5.3 | 5.3 | 5.41 | 5.28 | 5.76M |
| August 26, 2026 | 5.36 | 5.36 | 5.36 | 5.45 | 5.31 | 5.19M |
| August 25, 2026 | 5.36 | 5.38 | 5.38 | 5.47 | 5.35 | 4.69M |
| August 24, 2026 | 5.4 | 5.36 | 5.36 | 5.45 | 5.35 | 5.82M |
| August 21, 2026 | 5.6 | 5.41 | 5.41 | 5.6 | 5.4 | 4.21M |
| August 20, 2026 | 5.43 | 5.58 | 5.58 | 5.59 | 5.4 | 5.09M |
| August 19, 2026 | 5.32 | 5.47 | 5.47 | 5.49 | 5.32 | 7.88M |
| August 18, 2026 | 5.21 | 5.31 | 5.31 | 5.37 | 5.21 | 8.57M |
| August 17, 2026 | 5.5 | 5.29 | 5.29 | 5.54 | 5.28 | 9.65M |