PTON: Peloton Interactive Inc.

As of Friday, June 9th, 2023

$ 8.31

+0.09 +1.09%

Open: 8.41
High: 9.82
Low: 8.19
Volume: 37,806,377
Previous Close on Thursday, June 8th, 2023

$ 8.22

+0.12 +1.48%

Open: 8.15
High: 8.34
Low: 7.85
Volume: 6,165,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 8.41 9.82 8.19 8.31 37,806,377 +0.09 +1.09
2023-06-08 8.15 8.34 7.85 8.22 6,165,172 +0.12 +1.48
2023-06-07 8.51 8.57 7.99 8.10 6,087,798 -0.16 -1.94
2023-06-06 8.07 8.66 8.07 8.26 7,824,198 +0.08 +0.98
2023-06-05 8.32 8.56 8.05 8.18 7,237,685 -0.19 -2.27
2023-06-02 7.91 8.51 7.87 8.37 11,961,942 +0.64 +8.28
2023-06-01 7.27 8.00 7.16 7.73 11,390,794 +0.45 +6.18
2023-05-31 7.00 7.35 6.94 7.28 8,361,059 +0.23 +3.26
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 9.82
On 2023-06-09		 7.85
On 2023-06-08		 -0.06 -0.72 8.66
On 2023-06-06		 7.85
On 2023-06-08		 -9.35 8.21
10D 9.82
On 2023-06-09		 6.88
On 2023-05-26		 1.32 18.88 8.66
On 2023-06-06		 7.85
On 2023-06-08		 -9.35 7.84
20D 9.82
On 2023-06-09		 6.62
On 2023-05-12		 1.45 21.14 8.66
On 2023-06-06		 7.85
On 2023-06-08		 -9.35 7.50
WTD 9.82
On 2023-06-09		 7.85
On 2023-06-08		 -0.06 -0.72 8.66
On 2023-06-06		 7.85
On 2023-06-08		 -9.35 8.21
MTD 9.82
On 2023-06-09		 7.16
On 2023-06-01		 1.03 14.15 8.66
On 2023-06-06		 7.85
On 2023-06-08		 -9.35 8.17
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.55