PTON: Peloton Interactive Inc.

As of Friday, October 2nd, 2026

$ 4.92

-0.05 -1.01%

Open: 5.05
High: 5.05
Low: 4.88
Volume: 8,159,369
Previous Close on Thursday, October 1st, 2026

$ 4.97

-0.02 -0.40%

Open: 4.98
High: 5.09
Low: 4.89
Volume: 8,479,894

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 5.05 5.05 4.88 4.92 8,159,369 -0.05 -1.01
2026-10-01 4.98 5.09 4.89 4.97 8,479,894 -0.02 -0.40
2026-09-30 5.01 5.07 4.97 4.99 6,450,667 -0.05 -0.99
2026-09-29 4.83 5.10 4.76 5.04 13,764,896 +0.24 +5.00
2026-09-28 4.88 4.89 4.75 4.80 9,018,946 -0.12 -2.44
2026-09-25 4.79 4.98 4.77 4.92 6,665,376 +0.13 +2.71
2026-09-24 4.81 4.82 4.69 4.79 6,700,909 -0.01 -0.21
2026-09-23 5.02 5.03 4.79 4.80 11,279,162 -0.22 -4.38
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 5.10
On 2026-09-29		 4.75
On 2026-09-28		 0.00 0.00 5.10
On 2026-09-29		 4.88
On 2026-10-02		 -4.22 4.94
10D 5.28
On 2026-09-22		 4.69
On 2026-09-24		 -0.05 -1.01 5.28
On 2026-09-22		 4.69
On 2026-09-24		 -11.17 4.92
20D 5.41
On 2026-09-04		 4.69
On 2026-09-24		 -0.46 -8.55 5.41
On 2026-09-04		 4.69
On 2026-09-24		 -13.31 4.95
WTD 5.10
On 2026-09-29		 4.75
On 2026-09-28		 0.00 0.00 5.10
On 2026-09-29		 4.88
On 2026-10-02		 -4.22 4.94
MTD 5.09
On 2026-10-01		 4.88
On 2026-10-02		 -0.07 -1.40 5.09
On 2026-10-01		 4.88
On 2026-10-02		 -4.13 4.95
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

4.92 -0.05 -1.01 8,159,369