PTON: Peloton Interactive Inc.

As of Friday, August 21st, 2026

$ 5.41

-0.17 -3.05%

Open: 5.60
High: 5.60
Low: 5.40
Volume: 4,204,717
Previous Close on Thursday, August 20th, 2026

$ 5.58

+0.11 +2.01%

Open: 5.43
High: 5.59
Low: 5.40
Volume: 5,091,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 5.60 5.60 5.40 5.41 4,204,717 -0.17 -3.05
2026-08-20 5.43 5.59 5.40 5.58 5,091,536 +0.11 +2.01
2026-08-19 5.32 5.49 5.32 5.47 7,876,292 +0.16 +3.01
2026-08-18 5.21 5.37 5.21 5.31 8,463,954 +0.02 +0.38
2026-08-17 5.50 5.54 5.28 5.29 9,647,365 -0.34 -6.04
2026-08-14 5.58 5.72 5.56 5.63 3,979,940 +0.07 +1.26
2026-08-13 5.40 5.57 5.37 5.56 7,964,416 +0.14 +2.58
2026-08-12 5.55 5.60 5.40 5.42 6,110,227 -0.18 -3.21
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 5.60
On 2026-08-21		 5.21
On 2026-08-18		 -0.22 -3.91 5.54
On 2026-08-17		 5.21
On 2026-08-18		 -5.96 5.41
10D 5.78
On 2026-08-10		 5.21
On 2026-08-18		 -0.27 -4.75 5.78
On 2026-08-10		 5.21
On 2026-08-18		 -9.78 5.48
20D 6.73
On 2026-07-29		 5.21
On 2026-08-18		 -0.67 -11.02 6.73
On 2026-07-29		 5.21
On 2026-08-18		 -22.59 5.89
WTD 5.60
On 2026-08-21		 5.21
On 2026-08-18		 -0.22 -3.91 5.54
On 2026-08-17		 5.21
On 2026-08-18		 -5.96 5.41
MTD 6.69
On 2026-08-04		 5.21
On 2026-08-18		 -0.98 -15.34 6.69
On 2026-08-04		 5.21
On 2026-08-18		 -22.12 5.70
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.37 +3.73 +1.08 3,543,634
KO

The Coca-Cola Company

91.10 +0.60 +0.66 14,837,777
PFE

Pfizer Inc.

28.07 +0.28 +1.01 37,039,946
VZ

Verizon Communications Inc.

49.45 +0.26 +0.53 14,712,730
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,277.01 +517.80 +0.98 420,929,349
DJTA

Dow Jones Transportation Average

21,570.26 +188.01 +0.88 54,947,666
SPX

S&P 500 Index

7,674.37 +33.21 +0.43
OEX

S&P 100 Index

3,780.07 +14.89 +0.40
NDX

NASDAQ 100 Index

29,308.86 +95.69 +0.33
NYA

NYSE Composite Index

24,728.67 +180.41 +0.73
XAX

NYSE AMEX Composite Index

9,178.94 +120.70 +1.33
RUI

RUSSELL 1000 Index

4,186.44 +20.10 +0.48
RUT

Russell 2000 Index

3,017.87 +25.44 +0.85
RUA

Russell 3000 Index

4,371.54 +21.66 +0.50
VIX

CBOE Volatility Index

15.16 -0.83 -5.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.65 -0.22 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 -0.31 -1.46
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.51 -2.68
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.41 -0.17 -3.05 4,204,717