PTON: Peloton Interactive Inc.

As of Friday, January 27th, 2023

$ 12.65

+0.85 +7.20%

Open: 11.77
High: 12.99
Low: 11.65
Volume: 16,809,122
Previous Close on Thursday, January 26th, 2023

$ 11.80

+0.39 +3.42%

Open: 11.74
High: 12.05
Low: 11.42
Volume: 8,759,274
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-01-27 11.77 12.99 11.65 12.65 16,809,122 +0.85 +7.20
2023-01-26 11.74 12.05 11.42 11.80 8,759,274 +0.39 +3.42
2023-01-25 10.80 11.47 10.52 11.41 8,200,677 +0.35 +3.16
2023-01-24 11.22 11.45 10.87 11.06 8,602,511 -0.64 -5.43
2023-01-23 11.10 11.74 10.86 11.70 8,958,094 +0.64 +5.74
2023-01-20 10.63 11.09 10.46 11.06 7,967,985 +0.62 +5.94
2023-01-19 10.77 10.94 10.19 10.44 10,551,166 -0.65 -5.86
2023-01-18 12.10 12.14 11.03 11.09 19,231,642 -0.85 -7.12

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 12.99
On 2023-01-27
10.52
On 2023-01-25
1.59 14.38 11.74
On 2023-01-23
10.52
On 2023-01-25
-10.39 11.72
10D 12.99
On 2023-01-27
10.19
On 2023-01-19
1.55 13.96 12.14
On 2023-01-18
10.19
On 2023-01-19
-16.06 11.48
20D 12.99
On 2023-01-27
7.68
On 2022-12-30
4.77 60.53 12.14
On 2023-01-18
10.19
On 2023-01-19
-16.06 10.32
WTD 12.99
On 2023-01-27
10.52
On 2023-01-25
1.59 14.38 11.74
On 2023-01-23
10.52
On 2023-01-25
-10.39 11.72
MTD 12.99
On 2023-01-27
7.89
On 2023-01-03
4.71 59.32 12.14
On 2023-01-18
10.19
On 2023-01-19
-16.06 10.57
As of Friday, January 27th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.23 +2.09 +2.58 7,703,521
KO

The Coca-Cola Company

60.49 -0.32 -0.53 13,798,924
PFE

Pfizer Inc.

43.79 -0.46 -1.04 22,750,889
VZ

Verizon Communications Inc.

40.64 +0.37 +0.92 17,017,653
VIX

CBOE Volatility Index

18.51 -0.22 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,978.08 +28.67 +0.08 439,926,880
DJTA

Dow Jones Transportation Average

14,483.33 +191.14 +1.34 98,439,680
SPX

S&P 500 Index

4,070.56 +10.13 +0.25
OEX

S&P 100 Index

1,817.24 +8.42 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,166.60 +115.12 +0.96