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 $210.79 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $46.22, while $1000 invested 1 year ago would be worth $852.43. This corresponds to total returns of -78.92%, -95.38%, -14.76%, respectively, with annualized returns of -20.61%, -45.91%, -14.76%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
