PTON: Peloton Interactive Inc.

As of Friday, July 18th, 2025

$ 6.29

+0.01 +0.16%

Open: 6.39
High: 6.41
Low: 6.23
Volume: 7,569,593
Previous Close on Thursday, July 17th, 2025

$ 6.28

-0.11 -1.64%

Open: 6.40
High: 6.47
Low: 6.12
Volume: 12,822,217
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 6.39 6.41 6.23 6.29 7,569,593 +0.01 +0.16
2025-07-17 6.40 6.47 6.12 6.28 12,822,217 -0.11 -1.64
2025-07-16 6.45 6.50 6.32 6.39 7,945,619 -0.06 -0.85
2025-07-15 6.45 6.58 6.37 6.44 8,559,168 0.00 0.00
2025-07-14 6.38 6.53 6.34 6.44 8,589,189 +0.06 +0.94
2025-07-11 6.68 6.68 6.36 6.38 7,373,084 -0.34 -5.06
2025-07-10 6.59 6.92 6.52 6.72 10,227,642 +0.21 +3.23
2025-07-09 6.73 6.83 6.50 6.51 8,838,517 -0.20 -2.98

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 6.58
On 2025-07-15
6.12
On 2025-07-17
-0.09 -1.41 6.58
On 2025-07-15
6.12
On 2025-07-17
-6.92 6.37
10D 6.92
On 2025-07-10
6.12
On 2025-07-17
-0.35 -5.27 6.92
On 2025-07-10
6.12
On 2025-07-17
-11.56 6.46
20D 7.04
On 2025-06-27
6.03
On 2025-06-23
0.07 1.13 7.04
On 2025-06-27
6.12
On 2025-07-17
-13.07 6.51
WTD 6.58
On 2025-07-15
6.12
On 2025-07-17
-0.09 -1.41 6.58
On 2025-07-15
6.12
On 2025-07-17
-6.92 6.37
MTD 6.92
On 2025-07-10
6.12
On 2025-07-17
-0.65 -9.37 6.92
On 2025-07-10
6.12
On 2025-07-17
-11.56 6.50
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
SEE

Sealed Air Corp

31.19 -0.20 -0.64 1,478,498
VBK

Vanguard Small Cap Growth ETF

283.00 -0.96 -0.34 289,391
ADI

Analog Devices Inc.

241.85 +0.88 +0.37 2,761,520
BIIB

Biogen Inc.

124.99 -3.70 -2.88 1,524,758
PTON

Peloton Interactive Inc.

6.29 +0.01 +0.16 7,569,593