PTON: Peloton Interactive Inc.

As of Monday, March 18th, 2024

$ 4.36

+0.04 +0.93%

Open: 4.35
High: 4.39
Low: 4.24
Volume: 6,613,295
Previous Close on Friday, March 15th, 2024

$ 4.32

-0.03 -0.69%

Open: 4.35
High: 4.58
Low: 4.31
Volume: 10,787,605
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 4.35 4.39 4.24 4.36 6,613,283 +0.04 +0.93
2024-03-15 4.35 4.58 4.31 4.32 10,787,605 -0.03 -0.69
2024-03-14 4.40 4.47 4.18 4.35 12,523,888 -0.06 -1.36
2024-03-13 4.58 4.81 4.40 4.41 9,812,241 -0.23 -4.96
2024-03-12 4.72 4.77 4.57 4.64 7,054,398 -0.07 -1.49
2024-03-11 4.70 4.96 4.64 4.71 8,840,288 +0.03 +0.64
2024-03-08 4.53 4.76 4.49 4.68 13,705,649 +0.16 +3.54
2024-03-07 4.43 4.58 4.24 4.52 14,939,776 +0.12 +2.73

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.81
On 2024-03-13
4.18
On 2024-03-14
-0.35 -7.43 4.81
On 2024-03-13
4.18
On 2024-03-14
-13.10 4.42
10D 4.96
On 2024-03-11
4.18
On 2024-03-14
0.01 0.23 4.96
On 2024-03-11
4.18
On 2024-03-14
-15.73 4.47
20D 4.96
On 2024-03-11
4.17
On 2024-02-23
-0.18 -3.96 4.96
On 2024-03-11
4.18
On 2024-03-14
-15.73 4.46
WTD 4.39
On 2024-03-18
4.24
On 2024-03-18
0.04 0.93 -- -- -- 4.36
MTD 4.96
On 2024-03-11
4.18
On 2024-03-14
-0.16 -3.54 4.96
On 2024-03-11
4.18
On 2024-03-14
-15.73 4.47
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

4.36 +0.04 +0.93 6,613,295