PTON: Peloton Interactive Inc.

As of Friday, December 5th, 2025

$ 6.42

-0.14 -2.13%

Open: 6.56
High: 6.69
Low: 6.38
Volume: 6,199,178
Previous Close on Thursday, December 4th, 2025

$ 6.56

-0.11 -1.65%

Open: 6.68
High: 6.80
Low: 6.48
Volume: 6,216,174

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 6.56 6.69 6.38 6.42 6,199,178 -0.14 -2.13
2025-12-04 6.68 6.80 6.48 6.56 6,216,174 -0.11 -1.65
2025-12-03 6.47 6.70 6.37 6.67 8,429,702 +0.22 +3.41
2025-12-02 6.70 6.70 6.42 6.45 10,775,378 -0.21 -3.15
2025-12-01 6.58 6.84 6.58 6.66 7,145,013 -0.13 -1.91
2025-11-28 6.71 6.87 6.68 6.79 3,253,328 +0.07 +1.04
2025-11-26 6.74 6.84 6.70 6.72 4,884,280 -0.02 -0.30
2025-11-25 6.61 6.87 6.45 6.74 8,939,885 +0.14 +2.12
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 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -0.37 -5.45 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -6.80 6.55
10D 6.87
On 2025-11-25		 6.29
On 2025-11-21		 0.03 0.47 6.87
On 2025-11-25		 6.37
On 2025-12-03		 -7.28 6.61
20D 7.92
On 2025-11-10		 6.29
On 2025-11-21		 -0.29 -4.32 7.92
On 2025-11-10		 6.29
On 2025-11-21		 -20.58 6.92
WTD 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -0.37 -5.45 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -6.80 6.55
MTD 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -0.37 -5.45 6.84
On 2025-12-01		 6.37
On 2025-12-03		 -6.80 6.55
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
UTHR

United Therapeutics Corporation

489.31 +5.21 +1.08 302,215
EMN

Eastman Chemical Co

61.53 +0.87 +1.43 1,624,524
PTON

Peloton Interactive Inc.

6.42 -0.14 -2.13 6,199,178