PTON: Peloton Interactive Inc.

As of Friday, April 24th, 2026

$ 5.18

+0.23 +4.65%

Open: 4.99
High: 5.29
Low: 4.96
Volume: 9,811,626
Previous Close on Thursday, April 23rd, 2026

$ 4.95

-0.07 -1.39%

Open: 5.00
High: 5.10
Low: 4.90
Volume: 6,814,402

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 4.99 5.29 4.96 5.18 9,811,626 +0.23 +4.65
2026-04-23 5.00 5.10 4.90 4.95 6,814,402 -0.07 -1.39
2026-04-22 5.04 5.12 4.92 5.02 7,210,288 +0.03 +0.60
2026-04-21 5.23 5.27 4.89 4.99 10,423,189 -0.19 -3.67
2026-04-20 5.06 5.27 5.01 5.18 15,383,625 +0.08 +1.57
2026-04-17 5.10 5.17 4.97 5.10 14,225,846 +0.07 +1.39
2026-04-16 4.97 5.16 4.92 5.03 13,712,794 +0.17 +3.50
2026-04-15 4.82 5.13 4.79 4.86 25,659,045 +0.09 +1.89
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 5.29
On 2026-04-24		 4.89
On 2026-04-21		 0.08 1.57 5.27
On 2026-04-20		 4.89
On 2026-04-21		 -7.21 5.06
10D 5.29
On 2026-04-24		 4.44
On 2026-04-13		 0.56 12.12 5.27
On 2026-04-20		 4.89
On 2026-04-21		 -7.21 4.98
20D 5.29
On 2026-04-24		 3.90
On 2026-03-27		 1.11 27.27 4.84
On 2026-03-30		 4.03
On 2026-03-31		 -16.74 4.74
WTD 5.29
On 2026-04-24		 4.89
On 2026-04-21		 0.08 1.57 5.27
On 2026-04-20		 4.89
On 2026-04-21		 -7.21 5.06
MTD 5.29
On 2026-04-24		 4.21
On 2026-04-02		 0.89 20.75 5.04
On 2026-04-08		 4.44
On 2026-04-13		 -11.90 4.83
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.18 +0.23 +4.65 9,811,626