PTON: Peloton Interactive Inc.

As of Friday, August 8th, 2025

$ 7.84

+0.73 +10.27%

Open: 7.49
High: 7.93
Low: 7.21
Volume: 28,254,119
Previous Close on Thursday, August 7th, 2025

$ 7.11

+0.04 +0.57%

Open: 7.42
High: 8.03
Low: 6.84
Volume: 44,015,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 7.49 7.93 7.21 7.84 28,254,119 +0.73 +10.27
2025-08-07 7.42 8.03 6.84 7.11 44,015,019 +0.04 +0.57
2025-08-06 7.08 7.28 6.94 7.07 13,948,746 -0.04 -0.56
2025-08-05 7.00 7.28 6.87 7.11 14,998,214 +0.15 +2.16
2025-08-04 6.80 6.97 6.53 6.96 12,736,588 +0.36 +5.45
2025-08-01 6.93 6.95 6.45 6.60 17,349,340 -0.54 -7.56
2025-07-31 7.34 7.36 6.98 7.14 18,987,013 -0.20 -2.72
2025-07-30 6.82 7.48 6.59 7.34 44,100,949 +1.16 +18.77
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 8.03
On 2025-08-07		 6.53
On 2025-08-04		 1.24 18.79 8.03
On 2025-08-07		 7.21
On 2025-08-08		 -10.21 7.22
10D 8.03
On 2025-08-07		 6.10
On 2025-07-29		 1.28 19.51 7.48
On 2025-07-30		 6.45
On 2025-08-01		 -13.77 6.97
20D 8.03
On 2025-08-07		 6.10
On 2025-07-29		 1.46 22.88 7.16
On 2025-07-23		 6.10
On 2025-07-29		 -14.80 6.70
WTD 8.03
On 2025-08-07		 6.53
On 2025-08-04		 1.24 18.79 8.03
On 2025-08-07		 7.21
On 2025-08-08		 -10.21 7.22
MTD 8.03
On 2025-08-07		 6.45
On 2025-08-01		 0.70 9.80 8.03
On 2025-08-07		 7.21
On 2025-08-08		 -10.21 7.12
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
WTM

White Mountains Insurance Group Ltd.

1,751.62 +1.27 +0.07 24,358
ADI

Analog Devices Inc.

223.95 +0.83 +0.37 3,077,149
BIIB

Biogen Inc.

130.67 +2.92 +2.29 1,327,597
SDOG

ALPS Sector Dividend Dogs ETF

57.75 +0.27 +0.47 55,599
PTON

Peloton Interactive Inc.

7.84 +0.73 +10.27 28,254,119