PTON: Peloton Interactive Inc.

As of Friday, July 19th, 2024

$ 3.59

B: 3.58 X 5
A: 3.61 X 11

-0.10 -2.71%

Open: 3.68
High: 3.79
Low: 3.58
Volume: 5,599,857
Previous Close on Thursday, July 18th, 2024

$ 3.69

-0.21 -5.26%

Open: 3.82
High: 3.96
Low: 3.67
Volume: 9,585,348
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 3.68 3.79 3.58 3.59 5,599,857 -0.10 -2.71
2024-07-18 3.82 3.96 3.67 3.69 9,585,348 -0.21 -5.26
2024-07-17 3.86 4.04 3.80 3.90 10,422,095 -0.05 -1.14
2024-07-16 3.77 3.98 3.76 3.94 15,572,341 +0.17 +4.51
2024-07-15 3.65 3.92 3.65 3.77 15,135,298 +0.14 +3.71
2024-07-12 3.55 3.75 3.52 3.64 15,700,949 +0.17 +4.76
2024-07-11 3.68 3.75 3.41 3.47 20,708,901 -0.09 -2.53
2024-07-10 3.60 3.62 3.48 3.56 6,511,571 +0.01 +0.28

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 4.04
On 2024-07-17
3.58
On 2024-07-19
-0.05 -1.24 4.04
On 2024-07-17
3.58
On 2024-07-19
-11.39 3.78
10D 4.04
On 2024-07-17
3.39
On 2024-07-09
0.13 3.76 4.04
On 2024-07-17
3.58
On 2024-07-19
-11.39 3.67
20D 4.04
On 2024-07-17
3.18
On 2024-07-01
-0.04 -1.10 3.73
On 2024-06-24
3.18
On 2024-07-01
-14.75 3.55
WTD 4.04
On 2024-07-17
3.58
On 2024-07-19
-0.05 -1.24 4.04
On 2024-07-17
3.58
On 2024-07-19
-11.39 3.78
MTD 4.04
On 2024-07-17
3.18
On 2024-07-01
0.21 6.21 4.04
On 2024-07-17
3.58
On 2024-07-19
-11.39 3.58
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

3.59 -0.10 -2.71 5,599,857