PTON: Peloton Interactive Inc.

As of Thursday, July 3rd, 2025

$ 6.64

+0.03 +0.45%

Open: 6.63
High: 6.74
Low: 6.62
Volume: 4,222,048
Previous Close on Wednesday, July 2nd, 2025

$ 6.61

+0.01 +0.15%

Open: 6.66
High: 6.83
Low: 6.48
Volume: 10,357,383

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 6.63 6.74 6.62 6.64 4,222,048 +0.03 +0.45
2025-07-02 6.66 6.83 6.48 6.61 10,357,383 +0.01 +0.15
2025-07-01 6.80 6.80 6.55 6.60 10,617,909 -0.34 -4.90
2025-06-30 6.85 6.99 6.71 6.94 11,293,367 +0.14 +2.06
2025-06-27 6.44 7.04 6.41 6.80 23,265,785 +0.41 +6.42
2025-06-26 6.57 6.63 6.36 6.39 8,938,583 -0.17 -2.59
2025-06-25 6.62 6.79 6.50 6.56 11,675,336 -0.03 -0.46
2025-06-24 6.50 6.63 6.32 6.59 10,643,609 +0.22 +3.45
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 7.04
On 2025-06-27		 6.41
On 2025-06-27		 0.25 3.91 7.04
On 2025-06-27		 6.48
On 2025-07-02		 -7.95 6.72
10D 7.04
On 2025-06-27		 6.03
On 2025-06-23		 0.42 6.75 7.04
On 2025-06-27		 6.48
On 2025-07-02		 -7.95 6.57
20D 7.99
On 2025-06-09		 6.03
On 2025-06-23		 -0.83 -11.11 7.99
On 2025-06-09		 6.03
On 2025-06-23		 -24.53 6.81
WTD 6.99
On 2025-06-30		 6.48
On 2025-07-02		 -0.16 -2.35 6.99
On 2025-06-30		 6.48
On 2025-07-02		 -7.23 6.70
MTD 6.83
On 2025-07-02		 6.48
On 2025-07-02		 -0.30 -4.32 6.83
On 2025-07-02		 6.62
On 2025-07-03		 -3.08 6.62
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.64 +0.03 +0.45 4,222,048