PTON: Peloton Interactive Inc.

As of Monday, April 6th, 2026

$ 4.65

+0.07 +1.53%

Open: 4.55
High: 4.84
Low: 4.54
Volume: 11,335,515
Previous Close on Thursday, April 2nd, 2026

$ 4.58

+0.28 +6.51%

Open: 4.25
High: 4.63
Low: 4.21
Volume: 10,904,633

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-06 4.55 4.84 4.54 4.65 11,335,515 +0.07 +1.53
2026-04-02 4.25 4.63 4.21 4.58 10,904,633 +0.28 +6.51
2026-04-01 4.35 4.49 4.29 4.30 14,255,538 +0.01 +0.23
2026-03-31 4.04 4.42 4.03 4.29 29,628,694 +0.29 +7.25
2026-03-30 4.56 4.84 3.93 4.00 36,169,651 -0.43 -9.71
2026-03-27 4.01 4.75 3.90 4.43 38,051,373 +0.36 +8.85
2026-03-26 4.03 4.13 3.95 4.07 9,494,959 -0.02 -0.49
2026-03-25 4.17 4.23 3.99 4.09 6,762,903 -0.02 -0.49
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 4.84
On 2026-03-30		 3.93
On 2026-03-30		 0.22 4.97 4.84
On 2026-03-30		 4.03
On 2026-03-31		 -16.74 4.36
10D 4.84
On 2026-03-30		 3.82
On 2026-03-23		 0.81 21.09 4.84
On 2026-03-30		 4.03
On 2026-03-31		 -16.74 4.25
20D 4.84
On 2026-03-30		 3.65
On 2026-03-13		 0.82 21.41 4.84
On 2026-03-30		 4.03
On 2026-03-31		 -16.74 4.07
WTD 4.84
On 2026-04-06		 4.54
On 2026-04-06		 0.07 1.53 -- -- -- 4.65
MTD 4.84
On 2026-04-06		 4.21
On 2026-04-02		 0.36 8.39 4.49
On 2026-04-01		 4.49
On 2026-04-01		 0.00 4.51
As of Monday, April 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.69 +7.53 +2.68 4,994,166
KO

The Coca-Cola Company

77.22 +0.50 +0.65 8,088,412
PFE

Pfizer Inc.

27.83 -0.49 -1.73 25,044,842
VZ

Verizon Communications Inc.

49.15 -0.25 -0.51 17,091,473
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,669.88 +165.21 +0.36 335,921,341
DJTA

Dow Jones Transportation Average

19,295.97 +207.46 +1.09 90,214,886
SPX

S&P 500 Index

6,611.83 +29.14 +0.44
OEX

S&P 100 Index

3,224.48 +14.53 +0.45
NDX

NASDAQ 100 Index

24,192.17 +146.63 +0.61
NYA

NYSE Composite Index

22,254.72 +60.85 +0.27
XAX

NYSE AMEX Composite Index

8,837.35 -52.80 -0.59
RUI

RUSSELL 1000 Index

3,611.20 +15.74 +0.44
RUT

Russell 2000 Index

2,540.64 +10.60 +0.42
RUA

Russell 3000 Index

3,765.83 +16.38 +0.44
VIX

CBOE Volatility Index

24.21 +0.34 +1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -0.10 -0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.72 -0.31 -1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.78 +0.06 +0.24
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

4.65 +0.07 +1.53 11,335,515