Peloton Interactive, Inc. (PTON) Stock Price History
Historical prices from 2019 to 2026
- 1M
- +2.8%
- 3M
- +21.0%
- YTD
- -4.9%
- 1Y
- -9.5%
- 3Y
- -10.3%
- 5Y
- -45.7%
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
- -34.3%
PTON Stock Price Trajectory (2019–2026)
As of July 8, 2026, Peloton Interactive, Inc. (PTON) trades at $5.82, representing a -9.5% return over the past year. The stock has delivered a -95.3% total return over five years (-45.7% 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 -96.6%, currently trading 1% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers FNKO (+24.1% 1Y), VNET (+2.3% 1Y), and LULU (-51.6% 1Y), PTON has underperformed the peer group average. Compare PTON vs FNKO →
PTON Historical Price Data · from 2019
Rows 1–50 of 1,703| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.93 | 6.02 | 5.78 | 5.82 | 8.79M | -0.85% |
| 2026-07-06 | 5.74 | 5.89 | 5.53 | 5.87 | 11.24M | +2.09% |
| 2026-07-02 | 5.93 | 5.96 | 5.69 | 5.75 | 9.42M | -2.54% |
| 2026-07-01 | 5.92 | 6.02 | 5.88 | 5.90 | 7.42M | -0.17% |
| 2026-06-30 | 5.75 | 5.93 | 5.70 | 5.91 | 7.93M | +2.43% |
| 2026-06-29 | 5.79 | 5.87 | 5.60 | 5.77 | 8.86M | +0.87% |
| 2026-06-26 | 5.66 | 5.85 | 5.63 | 5.72 | 0 | +0.18% |
| 2026-06-25 | 5.75 | 5.90 | 5.68 | 5.71 | 6.87M | -0.35% |
| 2026-06-24 | 5.43 | 5.88 | 5.42 | 5.73 | 11.10M | +5.33% |
| 2026-06-23 | 5.34 | 5.50 | 5.29 | 5.44 | 8.15M | +0.18% |
| 2026-06-22 | 5.61 | 5.67 | 5.42 | 5.43 | 10.97M | -5.89% |
| 2026-06-18 | 5.62 | 5.79 | 5.57 | 5.77 | 12.68M | +4.34% |
| 2026-06-17 | 5.72 | 5.89 | 5.51 | 5.53 | 8.75M | -3.24% |
| 2026-06-16 | 5.79 | 5.99 | 5.71 | 5.71 | 9.29M | -1.47% |
| 2026-06-15 | 5.68 | 5.83 | 5.52 | 5.80 | 6.94M | +4.50% |
| 2026-06-12 | 5.65 | 5.67 | 5.46 | 5.55 | 8.32M | -1.77% |
| 2026-06-11 | 5.62 | 5.69 | 5.48 | 5.65 | 5.84M | +1.07% |
| 2026-06-10 | 5.50 | 5.67 | 5.46 | 5.59 | 6.81M | +0.36% |
| 2026-06-09 | 5.68 | 5.87 | 5.45 | 5.57 | 9.79M | -1.59% |
| 2026-06-08 | 5.80 | 5.89 | 5.63 | 5.66 | 11.29M | -1.91% |
| 2026-06-05 | 6.15 | 6.18 | 5.76 | 5.77 | 13.00M | -6.48% |
| 2026-06-04 | 6.05 | 6.30 | 6.02 | 6.17 | 7.44M | +2.83% |
| 2026-06-03 | 6.20 | 6.21 | 5.96 | 6.00 | 10.02M | -5.36% |
| 2026-06-02 | 6.39 | 6.47 | 6.25 | 6.34 | 7.06M | -2.16% |
| 2026-06-01 | 6.30 | 6.54 | 6.18 | 6.48 | 12.99M | +1.25% |
| 2026-05-29 | 6.00 | 6.54 | 5.97 | 6.40 | 17.86M | +5.96% |
| 2026-05-28 | 5.92 | 6.14 | 5.84 | 6.04 | 14.39M | +1.00% |
| 2026-05-27 | 5.70 | 6.00 | 5.70 | 5.98 | 17.84M | +3.64% |
| 2026-05-26 | 5.64 | 5.79 | 5.61 | 5.77 | 85.19M | +1.05% |
| 2026-05-22 | 5.38 | 5.79 | 5.38 | 5.71 | 34.41M | +10.23% |
| 2026-05-21 | 5.09 | 5.21 | 4.89 | 5.18 | 12.65M | +0.19% |
| 2026-05-20 | 5.20 | 5.26 | 5.12 | 5.17 | 9.35M | -1.15% |
| 2026-05-19 | 5.30 | 5.37 | 5.14 | 5.23 | 9.53M | -1.32% |
| 2026-05-18 | 5.38 | 5.44 | 5.24 | 5.30 | 10.31M | +0.19% |
| 2026-05-15 | 5.14 | 5.39 | 5.14 | 5.29 | 10.34M | +2.12% |
| 2026-05-14 | 5.25 | 5.32 | 5.15 | 5.18 | 8.19M | -1.52% |
| 2026-05-13 | 5.34 | 5.38 | 5.15 | 5.26 | 8.88M | -2.41% |
| 2026-05-12 | 5.33 | 5.42 | 5.25 | 5.39 | 13.18M | +1.51% |
| 2026-05-11 | 5.65 | 5.70 | 5.22 | 5.31 | 11.68M | -6.68% |
| 2026-05-08 | 5.63 | 5.81 | 5.33 | 5.69 | 16.92M | +0.53% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -9.5% over the past year, below its 5-year annualized CAGR of -45.7%. 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 -9.5% 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.