Peloton Interactive, Inc. (PTON) Stock Price History
Historical prices from 2019 to 2026
Loading 10-year price history...
PTON Historical Performance
Short-Term Returns
PTON Stock Price Trajectory (2019–2026)
As of May 8, 2026, Peloton Interactive, Inc. (PTON) trades at $5.66, representing a -18.9% return over the past year. The stock has delivered a -93.2% total return over five years (-41.7% 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 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers FNKO (+12.3% 1Y), VNET (+42.2% 1Y), and LULU (-51.5% 1Y), PTON has underperformed the peer group average. Compare PTON vs FNKO →
PTON Historical Price Data (2025–2026)
Showing 30 of 1,663 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.89 | 6.04 | 5.25 | 5.66 | 39.38M | +8.85% |
| 2026-05-06 | 5.26 | 5.31 | 5.14 | 5.20 | 15.40M | +0.78% |
| 2026-05-05 | 5.18 | 5.27 | 5.07 | 5.16 | 10.26M | +0.39% |
| 2026-05-04 | 5.32 | 5.33 | 5.08 | 5.14 | 14.46M | -4.10% |
| 2026-05-01 | 5.45 | 5.48 | 5.25 | 5.36 | 11.71M | -1.65% |
| 2026-04-30 | 5.50 | 5.58 | 5.33 | 5.45 | 11.01M | -2.15% |
| 2026-04-29 | 5.25 | 5.62 | 5.22 | 5.57 | 9.97M | +5.89% |
| 2026-04-28 | 5.26 | 5.37 | 5.18 | 5.26 | 7.71M | -0.94% |
| 2026-04-27 | 5.50 | 5.54 | 5.22 | 5.31 | 18.91M | +2.51% |
| 2026-04-24 | 4.98 | 5.29 | 4.96 | 5.18 | 9.59M | +4.65% |
| 2026-04-23 | 5.00 | 5.10 | 4.90 | 4.95 | 6.71M | -1.39% |
| 2026-04-22 | 5.04 | 5.12 | 4.92 | 5.02 | 7.12M | +0.40% |
| 2026-04-21 | 5.20 | 5.26 | 4.89 | 5.00 | 10.44M | -3.47% |
| 2026-04-20 | 5.07 | 5.27 | 5.00 | 5.18 | 14.81M | +1.57% |
| 2026-04-17 | 5.11 | 5.17 | 4.96 | 5.10 | 13.84M | +1.39% |
| 2026-04-16 | 4.96 | 5.16 | 4.92 | 5.03 | 13.48M | +3.50% |
| 2026-04-15 | 4.84 | 5.13 | 4.79 | 4.86 | 25.47M | +1.89% |
| 2026-04-14 | 4.79 | 4.90 | 4.73 | 4.77 | 10.74M | +0.85% |
| 2026-04-13 | 4.55 | 4.78 | 4.44 | 4.73 | 12.68M | +2.38% |
| 2026-04-10 | 4.72 | 4.76 | 4.57 | 4.62 | 6.79M | -2.53% |
| 2026-04-09 | 4.60 | 4.77 | 4.58 | 4.74 | 7.25M | +2.16% |
| 2026-04-08 | 4.99 | 5.04 | 4.62 | 4.64 | 10.47M | -3.53% |
| 2026-04-07 | 4.62 | 4.85 | 4.56 | 4.81 | 11.22M | +3.44% |
| 2026-04-06 | 4.56 | 4.84 | 4.54 | 4.65 | 11.34M | +1.53% |
| 2026-04-02 | 4.25 | 4.63 | 4.22 | 4.58 | 10.85M | +6.51% |
| 2026-04-01 | 4.35 | 4.49 | 4.29 | 4.30 | 13.58M | +0.23% |
| 2026-03-31 | 4.06 | 4.42 | 4.03 | 4.29 | 29.58M | +7.25% |
| 2026-03-30 | 4.56 | 4.84 | 3.93 | 4.00 | 35.34M | -9.71% |
| 2026-03-27 | 4.01 | 4.75 | 3.90 | 4.43 | 37.41M | +8.85% |
| 2026-03-26 | 4.03 | 4.13 | 3.95 | 4.07 | 9.49M | -0.49% |
See PTON's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PTON Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PTON vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPTON — Frequently Asked Questions
Quick answers to the most common questions about buying PTON stock.
How has PTON stock performed recently?
PTON declined -18.9% over the past year, below its 5-year annualized CAGR of -41.7%. The stock trades below 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 $9.20. Current 1-year return of -18.9% 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.