The highest closing price for Peloton Interactive (PTON) last month was $5.57, on April 29. It was up 25.3% for the month. The latest price is $5.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $5.50 | $5.59 | $5.34 | $5.45 | 11,206,700 |
April 29 2026 | $5.26 | $5.62 | $5.22 | $5.57 | 10,658,500 |
April 28 2026 | $5.26 | $5.37 | $5.19 | $5.26 | 7,737,300 |
April 27 2026 | $5.46 | $5.54 | $5.23 | $5.31 | 18,951,800 |
April 24 2026 | $4.99 | $5.29 | $4.96 | $5.18 | 10,120,200 |
April 23 2026 | $5.00 | $5.10 | $4.90 | $4.95 | 6,835,600 |
April 22 2026 | $5.04 | $5.12 | $4.92 | $5.02 | 7,238,800 |
April 21 2026 | $5.23 | $5.27 | $4.89 | $5.00 | 10,654,100 |
April 20 2026 | $5.06 | $5.27 | $5.01 | $5.18 | 15,547,100 |
April 17 2026 | $5.10 | $5.17 | $4.97 | $5.10 | 14,282,200 |
April 16 2026 | $4.97 | $5.16 | $4.92 | $5.03 | 13,768,700 |
April 15 2026 | $4.82 | $5.13 | $4.79 | $4.86 | 25,685,900 |
April 14 2026 | $4.79 | $4.90 | $4.73 | $4.77 | 10,865,500 |
April 13 2026 | $4.56 | $4.78 | $4.44 | $4.73 | 12,690,300 |
April 10 2026 | $4.72 | $4.76 | $4.57 | $4.62 | 6,878,600 |
April 09 2026 | $4.61 | $4.77 | $4.58 | $4.74 | 7,363,900 |
April 08 2026 | $4.98 | $5.04 | $4.62 | $4.64 | 10,672,700 |
April 07 2026 | $4.58 | $4.85 | $4.56 | $4.81 | 11,427,400 |
April 06 2026 | $4.55 | $4.84 | $4.54 | $4.65 | 11,362,700 |
April 02 2026 | $4.25 | $4.63 | $4.21 | $4.58 | 10,951,300 |
April 01 2026 | $4.35 | $4.49 | $4.29 | $4.30 | 14,255,600 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.