PTON: Peloton Interactive Inc.

As of Wednesday, September 17th, 2025

$ 8.13

+0.19 +2.39%

Open: 7.94
High: 8.31
Low: 7.94
Volume: 9,557,426
Previous Close on Tuesday, September 16th, 2025

$ 7.94

-0.25 -3.05%

Open: 8.18
High: 8.28
Low: 7.73
Volume: 11,138,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 7.94 8.31 7.94 8.13 9,557,426 +0.19 +2.39
2025-09-16 8.18 8.28 7.73 7.94 11,138,283 -0.25 -3.05
2025-09-15 7.62 8.21 7.62 8.19 10,352,451 +0.61 +8.05
2025-09-12 7.63 7.64 7.46 7.58 7,353,085 -0.07 -0.92
2025-09-11 7.90 8.06 7.54 7.65 13,528,585 -0.20 -2.55
2025-09-10 7.90 7.93 7.74 7.85 7,538,824 -0.09 -1.13
2025-09-09 8.07 8.14 7.85 7.94 8,962,600 -0.16 -1.98
2025-09-08 7.94 8.30 7.80 8.10 9,806,180 +0.08 +1.00
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 8.31
On 2025-09-17		 7.46
On 2025-09-12		 0.28 3.57 8.06
On 2025-09-11		 7.46
On 2025-09-12		 -7.39 7.90
10D 8.31
On 2025-09-17		 7.46
On 2025-09-12		 0.53 6.97 8.30
On 2025-09-05		 7.46
On 2025-09-12		 -10.12 7.95
20D 8.31
On 2025-09-17		 7.19
On 2025-09-02		 0.29 3.70 8.08
On 2025-08-22		 7.19
On 2025-09-02		 -11.01 7.79
WTD 8.31
On 2025-09-17		 7.62
On 2025-09-15		 0.55 7.26 8.21
On 2025-09-15		 8.21
On 2025-09-15		 0.00 8.09
MTD 8.31
On 2025-09-17		 7.19
On 2025-09-02		 0.53 6.97 8.30
On 2025-09-05		 7.46
On 2025-09-12		 -10.12 7.87
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

8.13 +0.19 +2.39 9,557,426