PTON (Peloton Interactive ...) Stock Historical Data

As of Friday, June 5th, 2026

$ 5.77

-0.40 -6.48%

Open: 6.14
High: 6.17
Low: 5.76
Volume: 13,137,901
Previous Close on Thursday, June 4th, 2026

$ 6.17

+0.17 +2.83%

Open: 6.05
High: 6.30
Low: 6.02
Volume: 8,689,058
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

74.49 -5.58 -6.97 13,976,787
ON

ON Semiconductor Corporation

117.26 -14.56 -11.05 19,047,638
XRT

SPDR S&P Retail ETF

82.63 -0.90 -1.08 5,889,352
WST

West Pharmaceutical Services Inc.

314.50 -2.82 -0.89 63,603
PTON

Peloton Interactive Inc.

5.77 -0.40 -6.48 13,137,901