PTON: Peloton Interactive Inc.

As of Friday, May 15th, 2026

$ 5.29

+0.12 +2.32%

Open: 5.14
High: 5.39
Low: 5.14
Volume: 10,531,675
Previous Close on Thursday, May 14th, 2026

$ 5.17

-0.09 -1.71%

Open: 5.26
High: 5.32
Low: 5.15
Volume: 8,269,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 5.14 5.39 5.14 5.29 10,531,675 +0.12 +2.32
2026-05-14 5.26 5.32 5.15 5.17 8,269,259 -0.09 -1.71
2026-05-13 5.34 5.38 5.15 5.26 8,883,616 -0.13 -2.41
2026-05-12 5.33 5.42 5.25 5.39 15,111,646 +0.08 +1.51
2026-05-11 5.65 5.70 5.23 5.31 11,741,666 -0.38 -6.68
2026-05-08 5.63 5.81 5.33 5.69 16,908,578 +0.03 +0.53
2026-05-07 5.90 6.04 5.25 5.66 39,547,628 +0.46 +8.85
2026-05-06 5.17 5.31 5.14 5.20 15,667,220 +0.04 +0.78
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 5.70
On 2026-05-11		 5.14
On 2026-05-15		 -0.40 -7.03 5.70
On 2026-05-11		 5.14
On 2026-05-15		 -9.82 5.28
10D 6.04
On 2026-05-07		 5.07
On 2026-05-05		 -0.07 -1.31 6.04
On 2026-05-07		 5.14
On 2026-05-15		 -14.90 5.33
20D 6.04
On 2026-05-07		 4.89
On 2026-04-21		 0.19 3.73 6.04
On 2026-05-07		 5.14
On 2026-05-15		 -14.90 5.28
WTD 5.70
On 2026-05-11		 5.14
On 2026-05-15		 -0.40 -7.03 5.70
On 2026-05-11		 5.14
On 2026-05-15		 -9.82 5.28
MTD 6.04
On 2026-05-07		 5.07
On 2026-05-05		 -0.16 -2.94 6.04
On 2026-05-07		 5.14
On 2026-05-15		 -14.90 5.33
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.29 +0.12 +2.32 10,531,675