PTON: Peloton Interactive Inc.

As of Friday, December 26th, 2025

$ 6.06

-0.05 -0.82%

Open: 6.09
High: 6.19
Low: 6.05
Volume: 4,286,976
Previous Close on Wednesday, December 24th, 2025

$ 6.11

-- 0 0%

Open: 6.11
High: 6.15
Low: 6.05
Volume: 3,320,251

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 6.09 6.19 6.05 6.06 4,286,976 -0.05 -0.82
2025-12-24 6.11 6.15 6.05 6.11 3,320,251 0.00 0.00
2025-12-23 6.11 6.24 6.09 6.11 4,842,440 -0.06 -0.97
2025-12-22 6.20 6.36 6.14 6.17 4,579,594 -0.03 -0.48
2025-12-19 6.26 6.31 6.19 6.20 8,158,547 -0.05 -0.80
2025-12-18 6.30 6.32 6.18 6.25 4,743,928 +0.12 +1.96
2025-12-17 6.15 6.32 6.11 6.13 6,645,537 -0.06 -0.97
2025-12-16 6.20 6.30 6.15 6.19 7,123,547 -0.06 -0.96
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 6.36
On 2025-12-22		 6.05
On 2025-12-26		 -0.19 -3.04 6.36
On 2025-12-22		 6.05
On 2025-12-26		 -4.88 6.13
10D 6.90
On 2025-12-12		 6.05
On 2025-12-26		 -0.73 -10.75 6.90
On 2025-12-12		 6.05
On 2025-12-26		 -12.33 6.20
20D 6.90
On 2025-12-11		 6.05
On 2025-12-26		 -0.66 -9.82 6.90
On 2025-12-11		 6.05
On 2025-12-26		 -12.39 6.41
WTD 6.36
On 2025-12-22		 6.05
On 2025-12-26		 -0.14 -2.26 6.36
On 2025-12-22		 6.05
On 2025-12-26		 -4.88 6.11
MTD 6.90
On 2025-12-11		 6.05
On 2025-12-26		 -0.73 -10.75 6.90
On 2025-12-11		 6.05
On 2025-12-26		 -12.39 6.39
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.06 -0.05 -0.82 4,286,976