PTON: Peloton Interactive Inc.

As of Friday, August 29th, 2025

$ 7.60

+0.02 +0.26%

Open: 7.57
High: 7.71
Low: 7.47
Volume: 17,915,912
Previous Close on Thursday, August 28th, 2025

$ 7.58

-0.10 -1.30%

Open: 7.69
High: 7.76
Low: 7.50
Volume: 6,681,776

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 7.57 7.71 7.47 7.60 17,915,826 +0.02 +0.26
2025-08-28 7.69 7.76 7.50 7.58 6,681,776 -0.10 -1.30
2025-08-27 7.55 7.79 7.52 7.68 5,782,799 +0.11 +1.45
2025-08-26 7.58 7.83 7.51 7.57 7,808,659 +0.06 +0.80
2025-08-25 7.78 7.82 7.50 7.51 6,627,004 -0.40 -5.06
2025-08-22 7.72 8.08 7.67 7.91 8,330,295 +0.22 +2.86
2025-08-21 7.72 7.95 7.61 7.69 8,782,496 -0.04 -0.52
2025-08-20 7.71 7.75 7.37 7.73 12,536,089 -0.11 -1.40
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 7.83
On 2025-08-26		 7.47
On 2025-08-29		 -0.31 -3.92 7.83
On 2025-08-26		 7.47
On 2025-08-29		 -4.60 7.59
10D 8.74
On 2025-08-18		 7.37
On 2025-08-20		 -0.92 -10.80 8.74
On 2025-08-18		 7.37
On 2025-08-20		 -15.68 7.76
20D 8.88
On 2025-08-14		 6.53
On 2025-08-04		 1.00 15.15 8.88
On 2025-08-14		 7.37
On 2025-08-20		 -17.00 7.79
WTD 7.83
On 2025-08-26		 7.47
On 2025-08-29		 -0.31 -3.92 7.83
On 2025-08-26		 7.47
On 2025-08-29		 -4.60 7.59
MTD 8.88
On 2025-08-14		 6.45
On 2025-08-01		 0.46 6.44 8.88
On 2025-08-14		 7.37
On 2025-08-20		 -17.00 7.73
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
ZBRA

Zebra Technologies Corporation

317.09 -4.91 -1.52 431,493
SEE

Sealed Air Corp

32.47 +0.24 +0.74 948,795
LEG

Leggett & Platt Incorporated

9.61 -0.12 -1.23 1,510,379
BIIB

Biogen Inc.

132.22 -0.43 -0.32 1,076,413
PTON

Peloton Interactive Inc.

7.60 +0.02 +0.26 17,915,912