Peloton Interactive, Inc.
PTONNASDAQConsumer Cyclical● Active
$5.69
$-0.08(-1.34%)
Market Cap$2.4B
P/E Ratio—
52W High$9.2
52W Low$3.65
Peloton Interactive, Inc.（PTON）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pton · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$129.70
Jul 7, 2021
-95.6% from here
5-Year Low5Y
$2.70
May 2, 2024
+112.6% from low
IPO Priceadj.
$25.76
Sep 26, 2019
-77.7% since IPO
1 Year Ago
$7.65
Jun 9, 2025
-25.0% in 1Y
5 Years Ago
$109.69
Jun 8, 2021
-94.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PTON
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.80 | $5.89 | $5.65 | $5.71 | $5.71 | 7.1M | -1.57% |
| Jun 5, 2026 | $6.14 | $6.17 | $5.76 | $5.77 | $5.77 | 13.1M | -6.03% |
| Jun 4, 2026 | $6.05 | $6.30 | $6.02 | $6.17 | $6.17 | 8.7M | +1.98% |
| Jun 3, 2026 | $6.20 | $6.22 | $5.96 | $6.00 | $6.00 | 10.2M | -3.23% |
| Jun 2, 2026 | $6.39 | $6.48 | $6.25 | $6.34 | $6.34 | 8.2M | -0.78% |
| Jun 1, 2026 | $6.30 | $6.54 | $6.18 | $6.48 | $6.48 | 13.4M | +2.86% |
| May 29, 2026 | $6.00 | $6.54 | $5.97 | $6.40 | $6.40 | 18.1M | +6.67% |
| May 28, 2026 | $5.93 | $6.14 | $5.84 | $6.04 | $6.04 | 14.7M | +1.85% |
| May 27, 2026 | $5.70 | $6.00 | $5.70 | $5.98 | $5.98 | 17.9M | +4.91% |
| May 26, 2026 | $5.62 | $5.79 | $5.61 | $5.77 | $5.77 | 85.6M | +2.67% |
| May 22, 2026 | $5.38 | $5.79 | $5.38 | $5.71 | $5.71 | 34.9M | +6.13% |
| May 21, 2026 | $5.09 | $5.21 | $4.89 | $5.18 | $5.18 | 13.2M | +1.77% |
| May 20, 2026 | $5.20 | $5.26 | $5.12 | $5.17 | $5.17 | 9.9M | -0.58% |
| May 19, 2026 | $5.36 | $5.38 | $5.14 | $5.23 | $5.23 | 9.7M | -2.43% |
| May 18, 2026 | $5.38 | $5.44 | $5.24 | $5.30 | $5.30 | 10.5M | -1.49% |
| May 15, 2026 | $5.14 | $5.39 | $5.14 | $5.29 | $5.29 | 10.7M | +2.92% |
| May 14, 2026 | $5.26 | $5.32 | $5.15 | $5.18 | $5.18 | 9.1M | -1.52% |
| May 13, 2026 | $5.34 | $5.38 | $5.15 | $5.26 | $5.26 | 9.1M | -1.50% |
| May 12, 2026 | $5.33 | $5.42 | $5.25 | $5.39 | $5.39 | 15.1M | +1.13% |
| May 11, 2026 | $5.65 | $5.70 | $5.23 | $5.31 | $5.31 | 11.8M | -6.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PTON
Jan 1 → Dec 31 · 6 years2026-7.9%$6.20 → $5.71
-7.9%
2025-30.0%$8.80 → $6.16
-30.0%
2024+46.0%$5.96 → $8.70
+46.0%
2023-25.5%$8.17 → $6.09
-25.5%
2022-78.0%$36.08 → $7.94
-78.0%
2021-67.3%$109.30 → $35.76
-67.3%
Best Year2024 · +46.0%
Worst Year2022 · -78.0%
Positive Years1 / 6
Avg Annual Return-27.1%
6Y Total Return-94.8%
6Y CAGR~-38.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in PTON?
If you invested $1,000 in PTON at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$223
Total Return-77.7%
CAGR~-19.3% / yr
Profit$-777
Based on Sep 26, 2019 · $25.76Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Peloton Interactive, Inc.（PTON）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTON 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTON 历史股价FMP 日线复权 OHLCV