PTON: Peloton Interactive Inc.

As of Friday, December 8th, 2023

$ 5.94

-- 0 0%

Open: 5.94
High: 5.94
Low: 5.94
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 5.94

-0.14 -2.30%

Open: 6.00
High: 6.11
Low: 5.83
Volume: 7,002,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 6.00 6.11 5.83 5.94 7,002,258 -0.14 -2.30
2023-12-06 5.99 6.40 5.92 6.08 8,979,752 +0.18 +3.05
2023-12-05 6.27 6.30 5.83 5.90 9,500,042 -0.44 -6.94
2023-12-04 6.19 6.63 6.14 6.34 11,971,168 +0.12 +1.93
2023-12-01 5.68 6.24 5.60 6.22 16,644,249 +0.56 +9.89
2023-11-30 5.88 5.95 5.51 5.66 9,464,430 -0.17 -2.92
2023-11-29 5.75 6.03 5.70 5.83 11,723,284 +0.24 +4.29
2023-11-28 5.35 5.61 5.09 5.59 9,767,981 +0.19 +3.52
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 6.63
On 2023-12-04		 5.60
On 2023-12-01		 0.28 4.95 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -12.14 6.10
10D 6.63
On 2023-12-04		 5.09
On 2023-11-28		 0.63 11.86 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -12.14 5.82
20D 6.63
On 2023-12-04		 4.31
On 2023-11-10		 1.21 25.58 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -12.14 5.47
WTD 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -0.28 -4.50 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -12.14 6.07
MTD 6.63
On 2023-12-04		 5.60
On 2023-12-01		 0.28 4.95 6.63
On 2023-12-04		 5.83
On 2023-12-07		 -12.14 6.10
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.72 +1.24 +1.04 1,312,908
KO

The Coca-Cola Company

58.44 -0.31 -0.52 3,957,525
PFE

Pfizer Inc.

28.76 +0.13 +0.44 17,336,540
VZ

Verizon Communications Inc.

38.21 -0.44 -1.15 9,001,690
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,203.66 +86.28 +0.24 131,893,788
DJTA

Dow Jones Transportation Average

15,232.94 -66.35 -0.43 53,691,913
SPX

S&P 500 Index

4,595.19 +9.60 +0.21
OEX

S&P 100 Index

2,166.32 +5.22 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,055.87 +33.38 +0.21
NYA

NYSE Composite Index

16,180.23 +43.38 +0.27
XAX

NYSE AMEX Composite Index

4,568.83 +98.06 +2.19
RUI

RUSSELL 1000 Index

2,520.88 +6.07 +0.24
RUT

Russell 2000 Index

1,876.98 +8.73 +0.47
RUA

Russell 3000 Index

2,636.84 +6.65 +0.25
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.56 -0.49 -3.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.27 -0.18 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.69 -0.26 -1.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.26 -0.39 -2.49
VXN

CBOE NASDAQ 100 Volatility Index

16.17 -0.92 -5.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,887.38 +15.08 +0.19
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.94 0.00 0.00