PTON: Peloton Interactive Inc.

As of Friday, July 31st, 2026

$ 6.39

+0.01 +0.16%

Open: 6.38
High: 6.41
Low: 6.26
Volume: 6,434,441
Previous Close on Thursday, July 30th, 2026

$ 6.38

-0.21 -3.19%

Open: 6.53
High: 6.57
Low: 6.34
Volume: 4,910,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 6.38 6.41 6.26 6.39 6,434,441 +0.01 +0.16
2026-07-30 6.53 6.57 6.34 6.38 4,910,677 -0.21 -3.19
2026-07-29 6.58 6.73 6.54 6.59 10,555,976 +0.04 +0.61
2026-07-28 6.27 6.56 6.26 6.55 9,203,145 +0.29 +4.63
2026-07-27 6.20 6.30 6.04 6.26 6,016,115 +0.18 +2.96
2026-07-24 6.09 6.17 5.99 6.08 4,035,042 +0.05 +0.83
2026-07-23 6.20 6.24 5.99 6.03 5,159,600 -0.23 -3.67
2026-07-22 6.34 6.35 6.20 6.26 6,708,443 -0.10 -1.57
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 6.73
On 2026-07-29		 6.04
On 2026-07-27		 0.31 5.10 6.73
On 2026-07-29		 6.26
On 2026-07-31		 -6.98 6.43
10D 6.73
On 2026-07-29		 5.99
On 2026-07-23		 0.27 4.41 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.34
20D 6.73
On 2026-07-29		 5.53
On 2026-07-06		 0.64 11.13 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.18
WTD 6.73
On 2026-07-29		 6.04
On 2026-07-27		 0.31 5.10 6.73
On 2026-07-29		 6.26
On 2026-07-31		 -6.98 6.43
MTD 6.73
On 2026-07-29		 5.53
On 2026-07-06		 0.48 8.12 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.15
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.39 +0.01 +0.16 6,434,441