PTON: Peloton Interactive Inc.

As of Friday, April 19th, 2024

$ 3.03

-0.03 -0.98%

Open: 3.00
High: 3.15
Low: 2.97
Volume: 10,315,993
Previous Close on Thursday, April 18th, 2024

$ 3.06

-0.03 -0.97%

Open: 3.08
High: 3.23
Low: 3.02
Volume: 10,717,065

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 3.00 3.15 2.97 3.03 10,315,993 -0.03 -0.98
2024-04-18 3.08 3.23 3.02 3.06 10,717,065 -0.03 -0.97
2024-04-17 3.11 3.21 3.05 3.09 12,863,147 -0.01 -0.32
2024-04-16 3.24 3.25 3.07 3.10 15,190,876 -0.19 -5.78
2024-04-15 3.55 3.57 3.27 3.29 12,856,274 -0.26 -7.32
2024-04-12 3.67 3.71 3.50 3.55 7,762,572 -0.17 -4.57
2024-04-11 3.71 3.77 3.58 3.72 8,363,473 +0.07 +1.92
2024-04-10 3.76 3.77 3.56 3.65 14,728,431 -0.30 -7.59
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 3.57
On 2024-04-15		 2.97
On 2024-04-19		 -0.52 -14.65 3.57
On 2024-04-15		 2.97
On 2024-04-19		 -16.81 3.11
10D 4.03
On 2024-04-09		 2.97
On 2024-04-19		 -0.59 -16.30 4.03
On 2024-04-09		 2.97
On 2024-04-19		 -26.30 3.42
20D 4.52
On 2024-03-28		 2.97
On 2024-04-19		 -1.38 -31.29 4.52
On 2024-03-28		 2.97
On 2024-04-19		 -34.31 3.76
WTD 3.57
On 2024-04-15		 2.97
On 2024-04-19		 -0.52 -14.65 3.57
On 2024-04-15		 2.97
On 2024-04-19		 -16.81 3.11
MTD 4.37
On 2024-04-01		 2.97
On 2024-04-19		 -1.26 -29.29 4.37
On 2024-04-01		 2.97
On 2024-04-19		 -32.04 3.60
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

3.03 -0.03 -0.98 10,315,993