PTON: Peloton Interactive Inc.

As of Wednesday, April 16th, 2025

$ 5.62

-0.11 -1.92%

Open: 5.59
High: 5.85
Low: 5.46
Volume: 8,423,938
Previous Close on Tuesday, April 15th, 2025

$ 5.73

+0.03 +0.53%

Open: 5.67
High: 5.86
Low: 5.60
Volume: 11,588,804

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 5.59 5.85 5.46 5.62 8,423,928 -0.11 -1.92
2025-04-15 5.67 5.86 5.60 5.73 11,588,804 +0.03 +0.53
2025-04-14 5.90 5.90 5.55 5.70 8,247,871 +0.12 +2.15
2025-04-11 5.49 5.65 5.28 5.58 7,949,543 +0.08 +1.45
2025-04-10 5.61 5.66 5.28 5.50 9,560,393 -0.37 -6.30
2025-04-09 4.96 6.07 4.81 5.87 19,066,580 +0.87 +17.40
2025-04-08 5.42 5.57 4.82 5.00 15,939,117 -0.15 -2.91
2025-04-07 4.69 5.57 4.63 5.15 15,054,630 +0.12 +2.39
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 5.90
On 2025-04-14		 5.28
On 2025-04-10		 -0.25 -4.26 5.90
On 2025-04-14		 5.46
On 2025-04-16		 -7.46 5.63
10D 6.07
On 2025-04-09		 4.63
On 2025-04-07		 -0.69 -10.94 5.89
On 2025-04-03		 4.63
On 2025-04-07		 -21.33 5.46
20D 7.38
On 2025-03-25		 4.63
On 2025-04-07		 -0.90 -13.80 7.38
On 2025-03-25		 4.63
On 2025-04-07		 -37.26 6.08
WTD 5.90
On 2025-04-14		 5.46
On 2025-04-16		 0.04 0.72 5.90
On 2025-04-14		 5.46
On 2025-04-16		 -7.46 5.68
MTD 6.55
On 2025-04-02		 4.63
On 2025-04-07		 -0.70 -11.08 6.55
On 2025-04-02		 4.63
On 2025-04-07		 -29.26 5.59
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
SHOP

Shopify Inc.

83.96 +0.05 +0.06 8,803,699
PTON

Peloton Interactive Inc.

5.62 -0.11 -1.92 8,423,938