PTON: Peloton Interactive Inc.

As of Friday, September 11th, 2026

$ 4.95

+0.03 +0.61%

Open: 5.00
High: 5.02
Low: 4.94
Volume: 4,707,443
Previous Close on Thursday, September 10th, 2026

$ 4.92

-0.14 -2.77%

Open: 5.05
High: 5.06
Low: 4.91
Volume: 13,029,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 5.00 5.02 4.94 4.95 4,707,443 +0.03 +0.61
2026-09-10 5.05 5.06 4.91 4.92 13,029,062 -0.14 -2.77
2026-09-09 5.00 5.17 4.99 5.06 18,696,865 +0.02 +0.40
2026-09-08 5.16 5.26 5.01 5.04 13,286,679 -0.36 -6.67
2026-09-04 5.32 5.41 5.28 5.40 4,992,363 +0.02 +0.37
2026-09-03 5.35 5.46 5.30 5.38 8,409,928 +0.05 +0.94
2026-09-02 5.10 5.34 5.09 5.33 7,790,420 +0.24 +4.72
2026-09-01 5.30 5.32 5.08 5.09 9,207,290 -0.27 -5.04
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 5.41
On 2026-09-04		 4.91
On 2026-09-10		 -0.43 -7.99 5.41
On 2026-09-04		 4.91
On 2026-09-10		 -9.33 5.07
10D 5.58
On 2026-08-28		 4.91
On 2026-09-10		 -0.35 -6.60 5.58
On 2026-08-28		 4.91
On 2026-09-10		 -12.10 5.20
20D 5.72
On 2026-08-14		 4.91
On 2026-09-10		 -0.61 -10.97 5.72
On 2026-08-14		 4.91
On 2026-09-10		 -14.25 5.30
WTD 5.26
On 2026-09-08		 4.91
On 2026-09-10		 -0.45 -8.33 5.26
On 2026-09-08		 4.91
On 2026-09-10		 -6.71 4.99
MTD 5.46
On 2026-09-03		 4.91
On 2026-09-10		 -0.41 -7.65 5.46
On 2026-09-03		 4.91
On 2026-09-10		 -10.08 5.15
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SHOO

Steven Madden Ltd.

42.93 +1.37 +3.30 1,246,387
SM

SM Energy Company

38.10 -0.08 -0.21 3,514,676
ANDE

The Andersons Inc.

70.97 -0.91 -1.27 274,766
PTON

Peloton Interactive Inc.

4.95 +0.03 +0.61 4,707,443