PTON: Peloton Interactive Inc.
$ 6.51 |
|
-0.47 -6.73% |
|
| Open: | 6.30 |
| High: | 6.83 |
| Low: | 5.82 |
| Volume: | 36,123,994 |
$ 6.98
-0.01 -0.14%
| Open: | 6.99 |
| High: | 7.11 |
| Low: | 6.91 |
| Volume: | 13,391,060 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-05-02 | 7.00 | 7.03 | 6.81 | 6.82 | 9,218,632 | -0.03 | -0.44 |
| 2025-05-01 | 7.02 | 7.07 | 6.76 | 6.85 | 8,279,184 | -0.04 | -0.58 |
| 2025-04-30 | 6.65 | 6.91 | 6.44 | 6.89 | 10,760,589 | -0.04 | -0.58 |
| 2025-04-29 | 6.55 | 7.03 | 6.47 | 6.93 | 13,933,857 | +0.33 | +5.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-0.34 | -4.96 | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-18.49 | 6.84 |
| 10D | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
0.23 | 3.66 | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-18.49 | 6.78 |
| 20D | 7.14 On 2025-05-05 |
5.17 On 2025-04-21 |
0.64 | 10.90 | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-18.49 | 6.23 |
| WTD | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-0.31 | -4.55 | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-18.49 | 6.84 |
| MTD | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-0.38 | -5.52 | 7.14 On 2025-05-05 |
5.82 On 2025-05-08 |
-18.49 | 6.84 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |