PTON: Peloton Interactive Inc.

As of Friday, May 17th, 2024

$ 3.92

+0.03 +0.77%

Open: 3.86
High: 4.06
Low: 3.82
Volume: 11,042,557
Previous Close on Thursday, May 16th, 2024

$ 3.89

-0.18 -4.42%

Open: 4.03
High: 4.18
Low: 3.82
Volume: 18,168,938

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 3.86 4.06 3.82 3.92 11,042,557 +0.03 +0.77
2024-05-16 4.03 4.18 3.82 3.89 18,168,938 -0.18 -4.42
2024-05-15 4.32 4.38 4.05 4.07 14,207,042 -0.16 -3.78
2024-05-14 4.36 4.81 4.20 4.23 27,438,774 +0.04 +0.95
2024-05-13 4.33 4.54 4.19 4.19 18,684,296 -0.02 -0.48
2024-05-10 4.47 4.51 4.17 4.21 12,298,495 -0.25 -5.61
2024-05-09 3.95 4.47 3.94 4.46 22,185,291 +0.52 +13.20
2024-05-08 3.94 3.95 3.74 3.94 22,248,063 -0.15 -3.67
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 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -0.29 -6.89 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -20.69 4.06
10D 4.81
On 2024-05-14		 3.37
On 2024-05-06		 0.50 14.45 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -20.69 4.05
20D 4.81
On 2024-05-14		 2.70
On 2024-05-02		 0.89 29.37 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -20.69 3.61
WTD 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -0.29 -6.89 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -20.69 4.06
MTD 4.81
On 2024-05-14		 2.70
On 2024-05-02		 0.81 26.05 4.81
On 2024-05-14		 3.82
On 2024-05-17		 -20.69 3.87
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
NQGS

NASDAQ Global Select Market Composite Index

8,123.72 -5.36 -0.07
SPHQ

Invesco S&P 500 Quality ETF

61.19 -0.01 -0.02 514,856
VFC

V.F. Corporation

12.76 -0.28 -2.15 4,379,091
WWE

World Wrestling Entertainment Inc.

100.65 0.00 0.00
PTON

Peloton Interactive Inc.

3.92 +0.03 +0.77 11,042,557