Borsa Italiana · 1PTON · stock
Peloton Interactive, Inc. (1PTON) stock price history
Every Borsa Italiana trading session of Peloton Interactive, Inc. from Jan 8, 2024 to Sep 25, 2026: 689 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1PTON adjusted close, 2024 to 2026
- €10.11
- All time high, 2024
- €7.94
- 52 week high, €3.35 low
- 689
- Daily sessions since 2024
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
1PTON key facts
- Peloton Interactive, Inc. (1PTON) closed at €4.43 on Sep 25, 2026 on Borsa Italiana.
- 1PTON's all time high close is €10.11, set on Dec 17, 2024; its all time low close is €2.65 on Aug 14, 2024.
- 1PTON's 52 week range is €3.35 to €7.94.
- 1PTON returned -36.4% over the year to Sep 25, 2026.
- Since Jan 8, 2024 1PTON returned -25%, -10.2% a year compounded.
- 1PTON's deepest drawdown was -65.3% from Dec 17, 2024 to Feb 12, 2026.
- DataCedar holds 689 daily sessions of 1PTON history from Jan 8, 2024 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
1PTON price chart, 2024 to 2026
1PTON returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | -9.4% |
| 6 months | +24.1% |
| Year to date | -15.2% |
| 1 year | -36.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2024 | -25.2% |
| Compound annual growth, 2.7 years | -10.2% |
1PTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €10.11 on Dec 17, 2024
- All time low close
- €2.65 on Aug 14, 2024
- 52 week high
- €7.94 on Oct 1, 2025
- 52 week low
- €3.35 on Mar 17, 2026
- Deepest drawdown
- -65.3% from Dec 17, 2024 to Feb 12, 2026, not yet recovered
- Best single session
- +42.8% on Aug 22, 2024
- Worst single session
- -23.8% on Mar 13, 2025
- Volatility, 1 year annualised
- 50.0%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, -39%
- Worst calendar year
- 2025, -39%
1PTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Jan 8, 2024; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.23 | €5.89 | €3.35 | €4.43 | -15.2% | 93.1K | 188 |
| 2025 | €8.55 | €9.97 | €4.39 | €5.23 | -38.8% | 84.2K | 252 |
| 2024 | €5.92 | €10.25 | €2.52 | €8.55 | n/a | 220.6K | 249 |
1PTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.43 | -5.7% |
| August 2026 | €4.70 | -7.1% |
| July 2026 | €5.06 | +3.5% |
| June 2026 | €4.89 | -6.7% |
| May 2026 | €5.24 | +14.9% |
| April 2026 | €4.56 | +27.8% |
| March 2026 | €3.57 | +0.5% |
| February 2026 | €3.55 | -38.0% |
| January 2026 | €5.73 | +9.6% |
| December 2025 | €5.23 | -10.2% |
| November 2025 | €5.82 | -7.6% |
| October 2025 | €6.30 | -9.6% |
About the 1PTON data
Daily bars. 689 sessions from Jan 8, 2024 to Sep 25, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1PTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
1PTON share price history
