$5.77
-0.400 (-6.48%)
At Close: Jun 05, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.89 | $6.54 | Friday, 5th Jun 2026 PTON stock ended at $5.77. This is 6.48% less than the trading day before Thursday, 4th Jun 2026. During the day the stock fluctuated 7.12% from a day low at $5.76 to a day high of $6.17. |
| 90 days | $3.65 | $6.54 | |
| 52 weeks | $3.65 | $9.20 |
Historical Peloton Interactive Inc prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $6.14 | $6.17 | $5.76 | $5.77 | 0 |
| Jun 04, 2026 | $6.05 | $6.30 | $6.02 | $6.17 | 7 444 026 |
| Jun 03, 2026 | $6.20 | $6.22 | $5.96 | $6.00 | 10 021 146 |
| Jun 02, 2026 | $6.39 | $6.48 | $6.25 | $6.34 | 8 222 230 |
| Jun 01, 2026 | $6.30 | $6.54 | $6.18 | $6.48 | 12 993 712 |
| May 29, 2026 | $6.00 | $6.54 | $5.97 | $6.40 | 17 863 493 |
| May 28, 2026 | $5.92 | $6.14 | $5.84 | $6.04 | 14 388 379 |
| May 27, 2026 | $5.70 | $6.00 | $5.70 | $5.98 | 17 891 212 |
| May 26, 2026 | $5.64 | $5.79 | $5.61 | $5.77 | 85 269 976 |
| May 22, 2026 | $5.38 | $5.79 | $5.38 | $5.71 | 34 410 699 |
| May 21, 2026 | $5.09 | $5.21 | $4.89 | $5.18 | 12 653 482 |
| May 20, 2026 | $5.20 | $5.26 | $5.12 | $5.17 | 9 869 124 |
| May 19, 2026 | $5.30 | $5.37 | $5.14 | $5.23 | 9 532 869 |
| May 18, 2026 | $5.38 | $5.44 | $5.24 | $5.30 | 10 310 958 |
| May 15, 2026 | $5.14 | $5.39 | $5.14 | $5.29 | 10 698 747 |
| May 14, 2026 | $5.25 | $5.32 | $5.15 | $5.18 | 8 194 315 |
| May 13, 2026 | $5.34 | $5.38 | $5.15 | $5.26 | 8 884 492 |
| May 12, 2026 | $5.33 | $5.42 | $5.25 | $5.39 | 13 178 276 |
| May 11, 2026 | $5.65 | $5.70 | $5.23 | $5.31 | 11 750 432 |
| May 08, 2026 | $5.63 | $5.81 | $5.33 | $5.69 | 16 920 095 |
| May 07, 2026 | $5.90 | $6.04 | $5.25 | $5.66 | 39 383 692 |
| May 06, 2026 | $5.26 | $5.31 | $5.14 | $5.20 | 15 398 997 |
| May 05, 2026 | $5.18 | $5.27 | $5.07 | $5.16 | 10 516 996 |
| May 04, 2026 | $5.32 | $5.33 | $5.08 | $5.14 | 14 461 289 |
| May 01, 2026 | $5.45 | $5.48 | $5.25 | $5.36 | 11 713 843 |
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.
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.
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.
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.
Sign In
Buy PTON