PTON: Peloton Interactive Inc.

As of Friday, November 14th, 2025

$ 7.48

+0.17 +2.33%

Open: 7.13
High: 7.60
Low: 7.12
Volume: 6,724,054
Previous Close on Thursday, November 13th, 2025

$ 7.31

-0.15 -2.01%

Open: 7.40
High: 7.64
Low: 7.23
Volume: 9,284,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 7.13 7.60 7.12 7.48 6,724,054 +0.17 +2.33
2025-11-13 7.40 7.64 7.23 7.31 9,284,052 -0.15 -2.01
2025-11-12 7.55 7.69 7.20 7.46 11,393,913 -0.01 -0.13
2025-11-11 7.43 7.69 7.43 7.47 10,492,294 +0.03 +0.40
2025-11-10 7.72 7.92 7.41 7.44 16,553,501 -0.22 -2.87
2025-11-07 6.80 7.73 6.62 7.66 29,766,699 +0.95 +14.16
2025-11-06 7.06 7.08 6.52 6.71 19,083,575 -0.42 -5.89
2025-11-05 7.10 7.49 6.97 7.13 12,149,616 +0.06 +0.85
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 7.92
On 2025-11-10		 7.12
On 2025-11-14		 -0.18 -2.35 7.92
On 2025-11-10		 7.12
On 2025-11-14		 -10.10 7.43
10D 7.92
On 2025-11-10		 6.52
On 2025-11-06		 0.22 3.03 7.49
On 2025-11-05		 6.52
On 2025-11-06		 -12.89 7.30
20D 8.19
On 2025-10-22		 6.52
On 2025-11-06		 -0.02 -0.27 8.19
On 2025-10-22		 6.52
On 2025-11-06		 -20.39 7.43
WTD 7.92
On 2025-11-10		 7.12
On 2025-11-14		 -0.18 -2.35 7.92
On 2025-11-10		 7.12
On 2025-11-14		 -10.10 7.43
MTD 7.92
On 2025-11-10		 6.52
On 2025-11-06		 0.22 3.03 7.49
On 2025-11-05		 6.52
On 2025-11-06		 -12.89 7.30
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

7.48 +0.17 +2.33 6,724,054