PTON: Peloton Interactive Inc.
$ 6.62 |
|
-0.19 -2.79% |
Open: | 6.85 |
High: | 6.99 |
Low: | 6.59 |
Volume: | 12,949,541 |
$ 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 |
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 |
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 |