Peloton Interactive, Inc. (PTON) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NASDAQ

Currency in USD

5.41

-0.17 (-3.05%)

Real-time Data

01:30 PM

Day's Range

5.40

5.60

52 wk Range

3.65

9.20

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	5.62	5.79	5.60	5.77	85.60M
May 27, 2026	5.70	6.00	5.69	5.98	17.89M
May 28, 2026	5.93	6.14	5.84	6.04	14.68M
May 29, 2026	6.00	6.54	5.97	6.40	18.09M
Jun 1, 2026	6.30	6.54	6.18	6.48	13.35M
Jun 2, 2026	6.39	6.47	6.25	6.34	8.22M
Jun 3, 2026	6.20	6.21	5.95	6.00	10.16M
Jun 4, 2026	6.05	6.30	6.02	6.17	8.69M
Jun 5, 2026	6.14	6.17	5.76	5.77	13.14M
Jun 8, 2026	5.80	5.89	5.63	5.66	12.02M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup