NASDAQ:PTON

Peloton Interactive Stock Price (Quote)

etoro logo Buy PTON
*Your capital is at risk
$7.14
-0.340 (-4.55%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $6.52 $8.19 Monday, 17th Nov 2025 PTON stock ended at $7.14. This is 4.55% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 4.92% from a day low at $7.07 to a day high of $7.42.
90 days $6.52 $9.20
52 weeks $4.63 $10.90

Historical Peloton Interactive Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $7.39 $7.42 $7.07 $7.14 10 139 447
Nov 14, 2025 $7.16 $7.60 $7.12 $7.48 6 567 096
Nov 13, 2025 $7.40 $7.64 $7.23 $7.31 9 249 889
Nov 12, 2025 $7.55 $7.69 $7.20 $7.46 10 276 168
Nov 11, 2025 $7.41 $7.69 $7.41 $7.47 9 813 264
Nov 10, 2025 $7.72 $7.92 $7.41 $7.44 16 426 467
Nov 07, 2025 $6.80 $7.73 $6.62 $7.66 29 757 256
Nov 06, 2025 $7.06 $7.08 $6.52 $6.71 18 589 773
Nov 05, 2025 $7.10 $7.49 $6.97 $7.13 11 891 022
Nov 04, 2025 $7.13 $7.15 $6.96 $7.07 11 352 657
Nov 03, 2025 $7.30 $7.32 $7.07 $7.27 6 707 957
Oct 31, 2025 $7.22 $7.40 $7.16 $7.26 7 651 144
Oct 30, 2025 $7.41 $7.43 $7.21 $7.24 6 698 497
Oct 29, 2025 $7.56 $7.80 $7.42 $7.47 12 733 029
Oct 28, 2025 $7.70 $7.77 $7.53 $7.54 6 466 687
Oct 27, 2025 $7.82 $7.94 $7.69 $7.72 5 700 333
Oct 24, 2025 $7.60 $7.97 $7.52 $7.82 11 682 793
Oct 23, 2025 $7.66 $7.75 $7.45 $7.50 6 717 890
Oct 22, 2025 $7.80 $8.19 $7.49 $7.78 12 770 036
Oct 21, 2025 $7.40 $8.00 $7.31 $7.86 10 518 127
Oct 20, 2025 $7.59 $7.75 $7.44 $7.47 10 044 846
Oct 17, 2025 $7.45 $7.60 $7.42 $7.50 9 464 417
Oct 16, 2025 $7.65 $7.80 $7.33 $7.52 9 285 082
Oct 15, 2025 $7.81 $7.84 $7.52 $7.62 8 891 270
Oct 14, 2025 $7.23 $7.79 $7.22 $7.71 10 762 634

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PTON stock historical prices to predict future price movements?
Trend Analysis: Examine the PTON stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PTON stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PELOTON INTERACTIVE INC
Peloton Interactive
Peloton Interactive, Inc. provides interactive fitness products in North America and internationally. It offers connected fitness products with touchscreen that streams live and on-demand classes under the Peloton Bike, Peloton Bike+, Peloton Tread, and Peloton Tread+ names. The company also provides connected fitness subscriptions for various household users, and access to various live and on-demand classes, as well as Peloton Digital app for co...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE