PTON: Peloton Interactive Inc.

As of Friday, June 5th, 2026

$ 5.77

-0.40 -6.48%

Open: 6.14
High: 6.17
Low: 5.76
Volume: 13,137,901
Previous Close on Thursday, June 4th, 2026

$ 6.17

+0.17 +2.83%

Open: 6.05
High: 6.30
Low: 6.02
Volume: 8,689,058

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 6.14 6.17 5.76 5.77 13,137,900 -0.40 -6.48
2026-06-04 6.05 6.30 6.02 6.17 8,689,058 +0.17 +2.83
2026-06-03 6.20 6.22 5.96 6.00 10,143,079 -0.34 -5.36
2026-06-02 6.39 6.48 6.25 6.34 8,227,336 -0.14 -2.16
2026-06-01 6.30 6.54 6.18 6.48 13,207,936 +0.08 +1.25
2026-05-29 6.00 6.54 5.97 6.40 18,082,448 +0.36 +5.96
2026-05-28 5.93 6.14 5.84 6.04 14,682,678 +0.06 +1.00
2026-05-27 5.70 6.00 5.70 5.98 17,837,292 +0.21 +3.64
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 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -0.63 -9.84 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -11.93 6.15
10D 6.54
On 2026-05-29		 5.38
On 2026-05-22		 0.59 11.39 6.54
On 2026-05-29		 5.76
On 2026-06-05		 -11.93 6.07
20D 6.54
On 2026-05-29		 4.89
On 2026-05-21		 0.11 1.94 5.81
On 2026-05-08		 4.89
On 2026-05-21		 -15.83 5.68
WTD 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -0.63 -9.84 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -11.93 6.15
MTD 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -0.63 -9.84 6.54
On 2026-06-01		 5.76
On 2026-06-05		 -11.93 6.15
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ICE

Intercontinental Exchange Inc.

141.50 -0.56 -0.39 4,752,395
GT

The Goodyear Tire & Rubber Company

5.71 +0.05 +0.88 7,856,072
STLA

Stellantis

7.11 -0.28 -3.79 13,964,362
PTON

Peloton Interactive Inc.

5.77 -0.40 -6.48 13,137,901