The highest closing price for Peloton Interactive (PTON) last month was $7.32, on March 24. It was down 16.7% for the month. The latest price is $6.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $6.08 | $6.52 | $5.96 | $6.32 | 9,793,606 |
March 28 2025 | $6.68 | $6.74 | $6.20 | $6.30 | 12,379,180 |
March 27 2025 | $6.81 | $7.13 | $6.73 | $6.77 | 7,917,724 |
March 26 2025 | $7.28 | $7.28 | $6.85 | $6.95 | 10,748,050 |
March 25 2025 | $7.29 | $7.38 | $7.15 | $7.29 | 9,921,373 |
March 24 2025 | $7.16 | $7.34 | $7.09 | $7.32 | 13,282,730 |
March 21 2025 | $6.30 | $7.04 | $6.28 | $6.96 | 25,942,039 |
March 20 2025 | $6.33 | $6.66 | $6.27 | $6.52 | 11,847,830 |
March 19 2025 | $6.41 | $6.88 | $6.36 | $6.52 | 12,319,180 |
March 18 2025 | $6.47 | $6.68 | $6.21 | $6.46 | 16,259,960 |
March 17 2025 | $7.03 | $7.03 | $6.45 | $6.59 | 14,617,320 |
March 14 2025 | $6.59 | $7.08 | $6.45 | $7.05 | 31,049,580 |
March 13 2025 | $6.11 | $6.11 | $5.77 | $6.07 | 11,367,800 |
March 12 2025 | $5.95 | $6.20 | $5.81 | $6.10 | 16,968,150 |
March 11 2025 | $5.62 | $5.94 | $5.56 | $5.74 | 15,880,810 |
March 10 2025 | $6.02 | $6.12 | $5.55 | $5.62 | 17,532,859 |
March 07 2025 | $6.28 | $6.40 | $5.85 | $6.21 | 22,445,939 |
March 06 2025 | $6.68 | $6.72 | $6.30 | $6.33 | 15,582,450 |
March 05 2025 | $6.99 | $7.05 | $6.73 | $6.89 | 16,804,770 |
March 04 2025 | $6.83 | $7.10 | $6.57 | $6.95 | 15,130,520 |
March 03 2025 | $7.59 | $7.74 | $7.00 | $7.03 | 12,999,870 |
Daily pricing data for Peloton Interactive dates back to 9/26/2019, and may be incomplete.
