Peloton Interactive, Inc. (PTON) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +15.2%
- 3M
- +1.8%
- YTD
- -8.3%
- 1Y
- -16.4%
- 3Y
- +3.8%
- 5Y
- -35.8%
Loading 10-year price history...
PTON Historical Performance
PTON Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- +10.2%
- 2020 annual price return
- +410.2%
- 2021 annual price return
- -75.5%
- 2022 annual price return
- -77.4%
- 2023 annual price return
- -25.0%
- 2024 annual price return
- +49.5%
- 2025 annual price return
- -30.2%
- 2026 annual price return
- -16.3%
PTON Stock Price Trajectory (2019–2026)
As of November 8, 2026, Peloton Interactive, Inc. (PTON) trades at $5.61, representing a -16.4% return over the past year. The stock has delivered a -89.1% total return over five years (-35.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $171.09 on January 14, 2021. From this peak, PTON has corrected -96.7%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers FNKO (+122.5% 1Y), VNET (-68.3% 1Y), and LULU (-32.3% 1Y), PTON has underperformed the peer group average. Compare PTON vs FNKO →
PTON Historical Price Data · from 2019
Rows 1–50 of 1,789| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 5.66 | 5.90 | 5.61 | 5.61 | 13.15M | -0.88% |
| 2026-11-05 | 5.98 | 5.98 | 5.25 | 5.66 | 18.23M | +3.66% |
| 2026-11-04 | 5.45 | 5.65 | 5.42 | 5.46 | 18.64M | +2.82% |
| 2026-11-03 | 5.33 | 5.38 | 5.21 | 5.31 | 7.94M | +0.19% |
| 2026-11-02 | 5.14 | 5.36 | 5.11 | 5.30 | 7.64M | +3.52% |
| 2026-10-30 | 5.29 | 5.29 | 5.08 | 5.12 | 5.45M | -3.03% |
| 2026-10-29 | 5.27 | 5.36 | 5.23 | 5.28 | 5.12M | +0.19% |
| 2026-10-28 | 5.22 | 5.29 | 5.22 | 5.27 | 4.75M | -0.57% |
| 2026-10-27 | 5.27 | 5.35 | 5.22 | 5.30 | 6.40M | +0.95% |
| 2026-10-26 | 5.29 | 5.37 | 5.23 | 5.25 | 5.74M | -2.23% |
| 2026-10-23 | 5.38 | 5.44 | 5.21 | 5.37 | 6.11M | -1.65% |
| 2026-10-22 | 5.24 | 5.46 | 5.23 | 5.46 | 8.26M | +4.20% |
| 2026-10-21 | 5.47 | 5.47 | 5.24 | 5.24 | 4.39M | -3.85% |
| 2026-10-20 | 5.25 | 5.45 | 5.20 | 5.45 | 7.33M | +4.21% |
| 2026-10-19 | 5.30 | 5.30 | 5.14 | 5.23 | 6.30M | +0.19% |
| 2026-10-16 | 5.36 | 5.42 | 5.18 | 5.22 | 9.42M | -2.06% |
| 2026-10-15 | 5.11 | 5.38 | 5.03 | 5.33 | 14.01M | +5.34% |
| 2026-10-14 | 5.16 | 5.16 | 4.97 | 5.06 | 7.93M | -3.07% |
| 2026-10-13 | 5.10 | 5.24 | 5.04 | 5.22 | 9.52M | +1.56% |
| 2026-10-12 | 5.15 | 5.20 | 5.05 | 5.14 | 7.01M | +0.39% |
| 2026-10-09 | 4.92 | 5.13 | 4.87 | 5.12 | 7.05M | +4.07% |
| 2026-10-08 | 4.80 | 4.93 | 4.80 | 4.92 | 11.37M | +1.44% |
| 2026-10-07 | 4.84 | 4.90 | 4.75 | 4.85 | 8.38M | -0.41% |
| 2026-10-06 | 5.06 | 5.07 | 4.86 | 4.87 | 5.94M | -2.79% |
| 2026-10-05 | 4.92 | 5.06 | 4.87 | 5.01 | 8.41M | +1.83% |
| 2026-10-02 | 5.05 | 5.05 | 4.88 | 4.92 | 8.16M | -1.01% |
| 2026-10-01 | 4.98 | 5.09 | 4.89 | 4.97 | 8.48M | -0.40% |
| 2026-09-30 | 5.01 | 5.07 | 4.97 | 4.99 | 6.65M | -0.99% |
| 2026-09-29 | 4.83 | 5.10 | 4.76 | 5.04 | 13.77M | +5.00% |
| 2026-09-28 | 4.88 | 4.89 | 4.75 | 4.80 | 9.02M | -2.44% |
| 2026-09-25 | 4.79 | 4.98 | 4.77 | 4.92 | 6.70M | +2.71% |
| 2026-09-24 | 4.81 | 4.82 | 4.69 | 4.79 | 6.70M | -0.21% |
| 2026-09-23 | 5.02 | 5.03 | 4.79 | 4.80 | 11.29M | -4.38% |
| 2026-09-22 | 5.09 | 5.28 | 4.91 | 5.02 | 19.35M | +1.41% |
| 2026-09-21 | 4.93 | 4.97 | 4.86 | 4.95 | 8.63M | -0.40% |
| 2026-09-18 | 4.90 | 4.99 | 4.85 | 4.97 | 11.82M | +1.43% |
| 2026-09-17 | 4.90 | 4.93 | 4.81 | 4.90 | 6.00M | +1.24% |
| 2026-09-16 | 4.86 | 4.92 | 4.78 | 4.84 | 6.94M | -0.21% |
| 2026-09-15 | 4.91 | 4.95 | 4.81 | 4.85 | 7.24M | -1.82% |
| 2026-09-14 | 4.95 | 5.00 | 4.91 | 4.94 | 5.23M | -0.20% |
| 2026-09-11 | 5.00 | 5.02 | 4.94 | 4.95 | 4.75M | +0.61% |
| 2026-09-10 | 5.05 | 5.06 | 4.91 | 4.92 | 13.04M | -2.77% |
| 2026-09-09 | 5.00 | 5.17 | 4.99 | 5.06 | 18.89M | +0.40% |
| 2026-09-08 | 5.16 | 5.26 | 5.01 | 5.04 | 13.29M | -6.67% |
| 2026-09-04 | 5.32 | 5.41 | 5.28 | 5.40 | 5.78M | +0.37% |
| 2026-09-03 | 5.35 | 5.46 | 5.30 | 5.38 | 9.75M | +0.94% |
| 2026-09-02 | 5.10 | 5.34 | 5.09 | 5.33 | 8.06M | +4.72% |
| 2026-09-01 | 5.30 | 5.32 | 5.08 | 5.09 | 9.24M | -5.04% |
| 2026-08-31 | 5.45 | 5.49 | 5.35 | 5.36 | 6.65M | -1.65% |
| 2026-08-28 | 5.31 | 5.58 | 5.31 | 5.45 | 6.35M | +2.83% |
PTON Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PTON — Frequently Asked Questions
Quick answers to the most common questions about buying PTON stock.
How has PTON stock performed recently?
PTON declined -16.4% over the past year, below its 5-year annualized CAGR of -35.8%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is PTON's all-time high price?
Peloton Interactive, Inc. reached $171.09 on 2021-01-14. The 52-week high is $7.92. Current 1-year return of -16.4% places the stock further from historical peaks.
Where can I download PTON historical price data?
This page provides PTON daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.