PTON: Peloton Interactive Inc.

As of Tuesday, March 11th, 2025

$ 5.74

+0.12 +2.14%

Open: 5.62
High: 5.94
Low: 5.56
Volume: 15,847,093
Previous Close on Monday, March 10th, 2025

$ 5.62

-0.59 -9.50%

Open: 6.02
High: 6.12
Low: 5.55
Volume: 17,410,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 5.62 5.94 5.56 5.74 15,847,090 +0.12 +2.14
2025-03-10 6.02 6.12 5.55 5.62 17,410,075 -0.59 -9.50
2025-03-07 6.28 6.40 5.85 6.21 22,423,967 -0.12 -1.90
2025-03-06 6.68 6.72 6.30 6.33 15,535,608 -0.56 -8.13
2025-03-05 6.99 7.05 6.73 6.89 16,721,398 -0.06 -0.86
2025-03-04 6.83 7.10 6.57 6.95 15,103,011 -0.08 -1.14
2025-03-03 7.59 7.74 7.00 7.03 12,987,527 -0.50 -6.64
2025-02-28 7.41 7.67 7.38 7.53 12,518,215 +0.10 +1.35
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 7.05
On 2025-03-05		 5.55
On 2025-03-10		 -1.21 -17.41 7.05
On 2025-03-05		 5.55
On 2025-03-10		 -21.35 6.16
10D 8.69
On 2025-02-26		 5.55
On 2025-03-10		 -2.71 -32.07 8.69
On 2025-02-26		 5.55
On 2025-03-10		 -36.15 6.76
20D 10.25
On 2025-02-14		 5.55
On 2025-03-10		 -2.83 -33.02 10.25
On 2025-02-14		 5.55
On 2025-03-10		 -45.90 7.98
WTD 6.12
On 2025-03-10		 5.55
On 2025-03-10		 -0.47 -7.57 6.12
On 2025-03-10		 5.56
On 2025-03-11		 -9.23 5.68
MTD 7.74
On 2025-03-03		 5.55
On 2025-03-10		 -1.79 -23.77 7.74
On 2025-03-03		 5.55
On 2025-03-10		 -28.36 6.40
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
STZ

Constellation Brands Inc.

185.26 -4.21 -2.22 2,287,842
PTON

Peloton Interactive Inc.

5.74 +0.12 +2.14 15,847,093