The highest closing price for Peloton Interactive (PTON) last month was $7.34, on July 30. It was up 5% for the month. The latest price is $7.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $7.34 | $7.36 | $6.98 | $7.14 | 19,000,891 |
July 30 2025 | $6.82 | $7.48 | $6.59 | $7.34 | 44,271,020 |
July 29 2025 | $6.45 | $6.45 | $6.10 | $6.18 | 10,308,980 |
July 28 2025 | $6.53 | $6.53 | $6.30 | $6.38 | 8,047,795 |
July 25 2025 | $6.55 | $6.60 | $6.44 | $6.56 | 7,540,396 |
July 24 2025 | $6.65 | $6.71 | $6.42 | $6.43 | 6,675,128 |
July 23 2025 | $6.52 | $7.16 | $6.52 | $6.77 | 13,533,590 |
July 22 2025 | $6.20 | $6.67 | $6.17 | $6.49 | 11,253,300 |
July 21 2025 | $6.31 | $6.38 | $6.16 | $6.19 | 6,420,725 |
July 18 2025 | $6.39 | $6.41 | $6.23 | $6.29 | 7,579,170 |
July 17 2025 | $6.40 | $6.47 | $6.12 | $6.28 | 12,888,660 |
July 16 2025 | $6.45 | $6.50 | $6.32 | $6.39 | 7,954,038 |
July 15 2025 | $6.45 | $6.58 | $6.37 | $6.44 | 8,565,439 |
July 14 2025 | $6.38 | $6.53 | $6.34 | $6.44 | 8,595,856 |
July 11 2025 | $6.68 | $6.68 | $6.36 | $6.38 | 7,373,084 |
July 10 2025 | $6.59 | $6.92 | $6.52 | $6.72 | 10,237,930 |
July 09 2025 | $6.73 | $6.83 | $6.50 | $6.51 | 8,869,877 |
July 08 2025 | $6.48 | $6.74 | $6.39 | $6.71 | 9,241,100 |
July 07 2025 | $6.51 | $6.59 | $6.35 | $6.43 | 17,393,150 |
July 03 2025 | $6.63 | $6.74 | $6.62 | $6.64 | 4,230,260 |
July 02 2025 | $6.66 | $6.83 | $6.48 | $6.61 | 10,582,400 |
July 01 2025 | $6.80 | $6.80 | $6.55 | $6.60 | 10,625,200 |
Daily pricing data for Peloton Interactive dates back to 9/19/2019, and may be incomplete.
