PTON: Peloton Interactive Inc.

As of Friday, May 30th, 2025

$ 7.14

-- 0 0%

Open: 7.14
High: 7.14
Low: 7.14
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 7.14

-0.03 -0.42%

Open: 7.32
High: 7.40
Low: 7.05
Volume: 11,383,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 7.32 7.40 7.05 7.14 11,383,468 -0.03 -0.42
2025-05-28 7.57 7.58 7.15 7.17 12,809,016 -0.40 -5.28
2025-05-27 7.76 7.80 7.43 7.57 13,991,010 0.00 0.00
2025-05-23 6.99 7.60 6.92 7.57 20,869,376 +0.36 +4.99
2025-05-22 6.38 7.27 6.35 7.21 21,270,079 +0.75 +11.61
2025-05-21 6.55 6.89 6.45 6.46 18,400,005 -0.26 -3.87
2025-05-20 6.23 6.81 6.06 6.72 18,359,481 +0.43 +6.84
2025-05-19 6.16 6.41 6.08 6.29 11,612,115 -0.05 -0.79
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 7.80
On 2025-05-27		 6.35
On 2025-05-22		 0.68 10.53 7.80
On 2025-05-27		 7.05
On 2025-05-29		 -9.56 7.33
10D 7.80
On 2025-05-27		 6.06
On 2025-05-20		 0.52 7.85 7.80
On 2025-05-27		 7.05
On 2025-05-29		 -9.56 6.88
20D 7.80
On 2025-05-27		 5.82
On 2025-05-08		 0.25 3.63 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -18.49 6.80
WTD 7.80
On 2025-05-27		 7.05
On 2025-05-29		 -0.43 -5.68 7.80
On 2025-05-27		 7.05
On 2025-05-29		 -9.56 7.29
MTD 7.80
On 2025-05-27		 5.82
On 2025-05-08		 0.25 3.63 7.14
On 2025-05-05		 5.82
On 2025-05-08		 -18.49 6.80
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.23 +1.07 +0.44 854,563
KO

The Coca-Cola Company

71.81 +0.32 +0.45 2,493,533
PFE

Pfizer Inc.

23.41 -0.04 -0.17 5,706,975
VZ

Verizon Communications Inc.

43.73 +0.40 +0.91 2,305,417
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,222.32 +6.59 +0.02 138,306,483
DJTA

Dow Jones Transportation Average

14,688.64 -56.74 -0.38 29,114,959
SPX

S&P 500 Index

5,903.27 -8.90 -0.15
OEX

S&P 100 Index

2,882.36 -3.24 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,333.04 -30.92 -0.14
NYA

NYSE Composite Index

19,723.05 -20.81 -0.11
XAX

NYSE AMEX Composite Index

5,189.75 -22.36 -0.43
RUI

RUSSELL 1000 Index

3,230.34 -5.23 -0.16
RUT

Russell 2000 Index

2,066.24 -8.54 -0.41
RUA

Russell 3000 Index

3,354.57 -5.77 -0.17
VIX

CBOE Volatility Index

19.11 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 +0.03 +0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,853.11 -8.95 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PEN

Penumbra Inc.

265.53 0.00 0.00
PTON

Peloton Interactive Inc.

7.14 0.00 0.00