PTON: Peloton Interactive Inc.

As of Tuesday, February 3rd, 2026

$ 5.72

-0.04 -0.69%

Open: 5.77
High: 5.88
Low: 5.54
Volume: 10,935,493
Previous Close on Monday, February 2nd, 2026

$ 5.76

+0.17 +3.04%

Open: 5.50
High: 5.88
Low: 5.46
Volume: 12,377,782

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-03 5.77 5.88 5.54 5.72 10,935,489 -0.04 -0.69
2026-02-02 5.50 5.88 5.46 5.76 12,377,782 +0.17 +3.04
2026-01-30 5.61 5.74 5.45 5.59 12,263,629 -0.14 -2.44
2026-01-29 5.84 5.95 5.56 5.73 12,606,995 -0.11 -1.88
2026-01-28 5.94 5.97 5.80 5.84 6,584,223 -0.03 -0.51
2026-01-27 5.96 5.97 5.81 5.87 6,261,360 -0.09 -1.51
2026-01-26 5.78 6.10 5.76 5.96 8,794,488 +0.16 +2.76
2026-01-23 5.80 5.89 5.70 5.80 8,604,600 -0.01 -0.17
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 5.97
On 2026-01-28		 5.45
On 2026-01-30		 -0.15 -2.56 5.97
On 2026-01-28		 5.45
On 2026-01-30		 -8.71 5.73
10D 6.10
On 2026-01-26		 5.45
On 2026-01-30		 -0.14 -2.39 6.10
On 2026-01-26		 5.45
On 2026-01-30		 -10.66 5.79
20D 7.02
On 2026-01-13		 5.45
On 2026-01-30		 -0.50 -8.04 7.02
On 2026-01-13		 5.45
On 2026-01-30		 -22.36 6.19
WTD 5.88
On 2026-02-02		 5.46
On 2026-02-02		 0.13 2.33 5.88
On 2026-02-02		 5.54
On 2026-02-03		 -5.87 5.74
MTD 5.88
On 2026-02-02		 5.46
On 2026-02-02		 0.13 2.33 5.88
On 2026-02-02		 5.54
On 2026-02-03		 -5.87 5.74
As of Tuesday, February 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.93 +1.22 +0.40 4,581,882
KO

The Coca-Cola Company

76.89 +1.56 +2.07 26,955,499
PFE

Pfizer Inc.

25.77 -0.89 -3.34 91,621,888
VZ

Verizon Communications Inc.

46.25 +1.64 +3.68 58,940,854
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,240.99 -166.67 -0.34 740,214,274
DJTA

Dow Jones Transportation Average

19,259.33 +382.96 +2.03 156,448,645
SPX

S&P 500 Index

6,917.81 -58.63 -0.84
OEX

S&P 100 Index

3,421.80 -32.93 -0.95
NDX

NASDAQ 100 Index

25,338.62 -399.99 -1.55
NYA

NYSE Composite Index

22,881.21 -4.44 -0.02
XAX

NYSE AMEX Composite Index

8,108.71 +313.79 +4.03
RUI

RUSSELL 1000 Index

3,770.52 -30.90 -0.81
RUT

Russell 2000 Index

2,648.50 +8.21 +0.31
RUA

Russell 3000 Index

3,931.62 -30.18 -0.76
VIX

CBOE Volatility Index

18.00 +1.63 +9.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.31 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.54 +2.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.35 +0.96 +4.95
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

119.29 -12.91 -9.77 25,691,447
PTON

Peloton Interactive Inc.

5.72 -0.04 -0.69 10,935,493