PTON: Peloton Interactive Inc.

As of Thursday, October 9th, 2025

$ 7.35

+0.01 +0.14%

Open: 7.32
High: 7.63
Low: 7.28
Volume: 13,217,520
Previous Close on Wednesday, October 8th, 2025

$ 7.34

+0.03 +0.41%

Open: 7.42
High: 7.46
Low: 7.26
Volume: 13,486,920

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 7.32 7.63 7.28 7.35 13,217,520 +0.01 +0.14
2025-10-08 7.42 7.46 7.26 7.34 13,486,920 +0.03 +0.41
2025-10-07 8.23 8.28 7.30 7.31 28,985,905 -1.03 -12.35
2025-10-06 8.65 8.80 8.24 8.34 19,190,778 -0.24 -2.80
2025-10-03 8.75 9.20 8.52 8.58 13,384,135 -0.10 -1.15
2025-10-02 8.68 8.89 8.54 8.68 12,326,772 +0.01 +0.12
2025-10-01 9.18 9.18 8.10 8.67 41,975,242 -0.33 -3.67
2025-09-30 8.65 9.20 8.64 9.00 18,803,860 +0.33 +3.81
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 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -1.33 -15.32 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -21.09 7.78
10D 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -1.07 -12.71 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -21.09 8.25
20D 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -0.30 -3.92 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -21.09 8.18
WTD 8.80
On 2025-10-06		 7.26
On 2025-10-08		 -1.23 -14.34 8.80
On 2025-10-06		 7.26
On 2025-10-08		 -17.50 7.59
MTD 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -1.65 -18.33 9.20
On 2025-10-03		 7.26
On 2025-10-08		 -21.09 8.04
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PEGA

Pegasystems Inc.

56.23 +0.03 +0.05 827,787
ADI

Analog Devices Inc.

237.88 -0.05 -0.02 2,915,858
BIIB

Biogen Inc.

149.61 -1.36 -0.90 1,591,389
EMN

Eastman Chemical Co

61.04 -1.30 -2.09 887,213
PTON

Peloton Interactive Inc.

7.35 +0.01 +0.14 13,217,520