PTON: Peloton Interactive Inc.

As of Wednesday, November 11th, 2026

$ 5.73

-0.08 -1.38%

Open: 5.86
High: 5.88
Low: 5.68
Volume: 7,181,681
Previous Close on Tuesday, November 10th, 2026

$ 5.81

-0.14 -2.35%

Open: 5.89
High: 5.91
Low: 5.67
Volume: 5,966,222

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 5.86 5.88 5.68 5.73 7,181,681 -0.08 -1.38
2026-11-10 5.89 5.91 5.67 5.81 5,966,222 -0.14 -2.35
2026-11-09 5.71 6.00 5.60 5.95 20,470,820 +0.34 +6.06
2026-11-06 5.66 5.90 5.61 5.61 13,099,289 -0.05 -0.88
2026-11-05 5.98 5.98 5.25 5.66 18,219,594 +0.20 +3.66
2026-11-04 5.45 5.65 5.42 5.46 18,478,537 +0.15 +2.82
2026-11-03 5.33 5.38 5.21 5.31 7,926,990 +0.01 +0.19
2026-11-02 5.14 5.36 5.11 5.30 7,349,239 +0.18 +3.52
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 6.00
On 2026-11-09		 5.25
On 2026-11-05		 0.27 4.95 5.98
On 2026-11-05		 5.61
On 2026-11-06		 -6.19 5.75
10D 6.00
On 2026-11-09		 5.08
On 2026-10-30		 0.46 8.73 5.98
On 2026-11-05		 5.61
On 2026-11-06		 -6.19 5.52
20D 6.00
On 2026-11-09		 5.03
On 2026-10-15		 0.67 13.24 5.47
On 2026-10-21		 5.08
On 2026-10-30		 -7.13 5.42
WTD 6.00
On 2026-11-09		 5.60
On 2026-11-09		 0.12 2.14 6.00
On 2026-11-09		 5.67
On 2026-11-10		 -5.58 5.83
MTD 6.00
On 2026-11-09		 5.11
On 2026-11-02		 0.61 11.91 5.98
On 2026-11-05		 5.61
On 2026-11-06		 -6.19 5.60
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.73 -0.08 -1.38 7,181,681