The highest closing price for Peloton Interactive (PTON) last month was $8.68, on October 2. It was down 20.9% for the month. The latest price is $6.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $7.22 | $7.40 | $7.16 | $7.26 | 7,672,920 |
October 30 2025 | $7.41 | $7.43 | $7.21 | $7.24 | 6,967,683 |
October 29 2025 | $7.57 | $7.80 | $7.42 | $7.47 | 12,865,380 |
October 28 2025 | $7.70 | $7.77 | $7.53 | $7.54 | 6,832,729 |
October 27 2025 | $7.82 | $7.94 | $7.69 | $7.72 | 5,848,701 |
October 24 2025 | $7.59 | $7.97 | $7.52 | $7.82 | 11,990,050 |
October 23 2025 | $7.66 | $7.75 | $7.44 | $7.50 | 7,368,836 |
October 22 2025 | $7.80 | $8.19 | $7.49 | $7.78 | 13,780,110 |
October 21 2025 | $7.44 | $8.00 | $7.31 | $7.86 | 10,860,310 |
October 20 2025 | $7.59 | $7.75 | $7.44 | $7.47 | 10,161,490 |
October 17 2025 | $7.45 | $7.60 | $7.42 | $7.50 | 9,469,154 |
October 16 2025 | $7.65 | $7.80 | $7.33 | $7.52 | 9,298,686 |
October 15 2025 | $7.81 | $7.85 | $7.52 | $7.62 | 9,286,246 |
October 14 2025 | $7.26 | $7.79 | $7.22 | $7.71 | 11,036,570 |
October 13 2025 | $7.11 | $7.44 | $6.96 | $7.37 | 11,286,710 |
October 10 2025 | $7.38 | $7.48 | $6.94 | $6.96 | 15,402,340 |
October 09 2025 | $7.32 | $7.63 | $7.28 | $7.35 | 13,296,930 |
October 08 2025 | $7.42 | $7.46 | $7.26 | $7.34 | 13,516,590 |
October 07 2025 | $8.23 | $8.28 | $7.30 | $7.31 | 29,207,320 |
October 06 2025 | $8.65 | $8.80 | $8.24 | $8.34 | 19,257,330 |
October 03 2025 | $8.75 | $9.20 | $8.52 | $8.58 | 13,395,440 |
October 02 2025 | $8.68 | $8.89 | $8.54 | $8.68 | 12,361,150 |
October 01 2025 | $9.18 | $9.18 | $8.10 | $8.67 | 42,162,500 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
