PTON: Peloton Interactive Inc.

As of Friday, July 10th, 2026

$ 5.86

-0.08 -1.35%

Open: 5.92
High: 6.00
Low: 5.83
Volume: 4,240,479
Previous Close on Thursday, July 9th, 2026

$ 5.94

+0.16 +2.77%

Open: 5.80
High: 5.97
Low: 5.75
Volume: 5,264,773

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 5.92 6.00 5.83 5.86 4,240,479 -0.08 -1.35
2026-07-09 5.80 5.97 5.75 5.94 5,264,773 +0.16 +2.77
2026-07-08 5.70 5.82 5.62 5.78 8,797,539 -0.04 -0.69
2026-07-07 5.93 6.02 5.78 5.82 8,921,300 -0.05 -0.85
2026-07-06 5.72 5.89 5.53 5.87 11,417,105 +0.12 +2.09
2026-07-02 5.93 5.97 5.69 5.75 9,506,738 -0.15 -2.54
2026-07-01 5.91 6.02 5.88 5.90 7,632,947 -0.01 -0.17
2026-06-30 5.74 5.94 5.70 5.91 7,903,298 +0.14 +2.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.02
On 2026-07-07		 5.53
On 2026-07-06		 0.11 1.91 6.02
On 2026-07-07		 5.62
On 2026-07-08		 -6.64 5.85
10D 6.02
On 2026-07-01		 5.53
On 2026-07-06		 0.15 2.63 6.02
On 2026-07-01		 5.53
On 2026-07-06		 -8.14 5.83
20D 6.02
On 2026-07-01		 5.29
On 2026-06-23		 0.27 4.83 5.99
On 2026-06-16		 5.29
On 2026-06-23		 -11.70 5.73
WTD 6.02
On 2026-07-07		 5.53
On 2026-07-06		 0.11 1.91 6.02
On 2026-07-07		 5.62
On 2026-07-08		 -6.64 5.85
MTD 6.02
On 2026-07-01		 5.53
On 2026-07-06		 -0.05 -0.85 6.02
On 2026-07-01		 5.53
On 2026-07-06		 -8.14 5.85
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.86 -0.08 -1.35 4,240,479