PTON: Peloton Interactive Inc.

As of Wednesday, May 14th, 2025

$ 6.62

-0.19 -2.79%

Open: 6.85
High: 6.99
Low: 6.59
Volume: 12,949,541
Previous Close on Tuesday, May 13th, 2025

$ 6.81

+0.17 +2.56%

Open: 6.83
High: 6.99
Low: 6.74
Volume: 16,787,497

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 6.85 6.99 6.59 6.62 12,949,512 -0.19 -2.79
2025-05-13 6.83 6.99 6.74 6.81 16,787,497 +0.17 +2.56
2025-05-12 6.50 6.84 6.46 6.64 19,299,297 +0.48 +7.79
2025-05-09 6.52 6.52 5.92 6.16 22,593,128 -0.35 -5.38
2025-05-08 6.30 6.83 5.82 6.51 36,113,905 -0.47 -6.73
2025-05-07 6.99 7.11 6.91 6.98 13,391,060 -0.01 -0.14
2025-05-06 6.71 7.01 6.62 6.99 11,839,716 +0.10 +1.45
2025-05-05 6.73 7.14 6.59 6.89 16,913,533 +0.07 +1.03
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 6.99
On 2025-05-13		 5.82
On 2025-05-08		 -0.36 -5.16 6.83
On 2025-05-08		 5.92
On 2025-05-09		 -13.26 6.55
10D 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -0.27 -3.92 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -18.49 6.73
20D 7.14
On 2025-05-05		 5.17
On 2025-04-21		 0.89 15.53 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -18.49 6.42
WTD 6.99
On 2025-05-13		 6.46
On 2025-05-12		 0.46 7.47 6.99
On 2025-05-13		 6.59
On 2025-05-14		 -5.72 6.69
MTD 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -0.27 -3.92 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -18.49 6.73
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.62 -0.19 -2.79 12,949,541