The highest closing price for Peloton Interactive (PTON) last month was $6.93, on Tuesday. It was up 10.1% for the month. The latest price is $6.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $6.65 | $6.91 | $6.44 | $6.89 | 10,819,792 |
April 29 2025 | $6.55 | $7.03 | $6.47 | $6.93 | 13,961,356 |
April 28 2025 | $6.54 | $6.70 | $6.39 | $6.60 | 14,087,861 |
April 25 2025 | $6.24 | $6.36 | $6.17 | $6.29 | 9,492,984 |
April 24 2025 | $6.04 | $6.37 | $6.01 | $6.28 | 7,237,794 |
April 23 2025 | $5.97 | $6.30 | $5.92 | $5.98 | 12,320,570 |
April 22 2025 | $5.41 | $5.83 | $5.38 | $5.75 | 10,450,340 |
April 21 2025 | $5.28 | $5.37 | $5.17 | $5.32 | 8,302,970 |
April 17 2025 | $5.52 | $5.59 | $5.30 | $5.39 | 14,926,420 |
April 16 2025 | $5.59 | $5.85 | $5.46 | $5.62 | 8,428,305 |
April 15 2025 | $5.67 | $5.86 | $5.60 | $5.73 | 11,596,390 |
April 14 2025 | $5.90 | $5.90 | $5.55 | $5.70 | 8,256,325 |
April 11 2025 | $5.49 | $5.65 | $5.28 | $5.58 | 7,955,354 |
April 10 2025 | $5.61 | $5.66 | $5.28 | $5.50 | 9,644,597 |
April 09 2025 | $4.96 | $6.07 | $4.81 | $5.87 | 19,178,420 |
April 08 2025 | $5.42 | $5.57 | $4.82 | $5.00 | 15,969,750 |
April 07 2025 | $4.69 | $5.57 | $4.63 | $5.15 | 15,248,980 |
April 04 2025 | $5.02 | $5.29 | $4.63 | $5.03 | 18,793,141 |
April 03 2025 | $5.84 | $5.89 | $5.30 | $5.40 | 19,080,180 |
April 02 2025 | $6.04 | $6.55 | $5.99 | $6.31 | 11,278,770 |
April 01 2025 | $6.26 | $6.38 | $6.13 | $6.22 | 9,159,428 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
