PTON: Peloton Interactive Inc.

As of Friday, January 17th, 2025

$ 8.27

-0.22 -2.59%

Open: 8.62
High: 8.65
Low: 8.12
Volume: 13,164,054
Previous Close on Thursday, January 16th, 2025

$ 8.49

-0.48 -5.35%

Open: 9.02
High: 9.02
Low: 8.44
Volume: 13,830,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 8.62 8.65 8.12 8.27 13,163,855 -0.22 -2.59
2025-01-16 9.02 9.02 8.44 8.49 13,830,364 -0.48 -5.35
2025-01-15 9.14 9.28 8.88 8.97 9,771,238 +0.24 +2.75
2025-01-14 9.06 9.23 8.56 8.73 15,651,828 -0.23 -2.57
2025-01-13 8.69 8.97 8.35 8.96 13,687,627 +0.10 +1.13
2025-01-10 8.38 8.87 8.19 8.86 8,300,792 +0.23 +2.67
2025-01-08 8.54 8.82 8.22 8.63 12,785,735 -0.11 -1.26
2025-01-07 8.92 9.02 8.55 8.74 8,298,383 -0.17 -1.91
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 9.28
On 2025-01-15		 8.12
On 2025-01-17		 -0.59 -6.66 9.28
On 2025-01-15		 8.12
On 2025-01-17		 -12.55 8.68
10D 9.50
On 2025-01-03		 8.12
On 2025-01-17		 -0.56 -6.34 9.50
On 2025-01-03		 8.12
On 2025-01-17		 -14.58 8.76
20D 10.77
On 2024-12-18		 8.12
On 2025-01-17		 -2.30 -21.76 10.77
On 2024-12-18		 8.12
On 2025-01-17		 -24.65 9.02
WTD 9.28
On 2025-01-15		 8.12
On 2025-01-17		 -0.59 -6.66 9.28
On 2025-01-15		 8.12
On 2025-01-17		 -12.55 8.68
MTD 9.50
On 2025-01-03		 8.12
On 2025-01-17		 -0.43 -4.94 9.50
On 2025-01-03		 8.12
On 2025-01-17		 -14.58 8.77
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

8.27 -0.22 -2.59 13,164,054