PTON: Peloton Interactive Inc.

As of Tuesday, October 27th, 2026

$ 5.32

+0.17 +3.30%

Open: 5.27
High: 5.35
Low: 5.22
Volume: 6,394,366
Previous Close on Monday, October 26th, 2026

$ 5.15

-0.22 -4.10%

Open: 5.29
High: 5.37
Low: 5.23
Volume: 5,251,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 5.27 5.35 5.22 5.32 6,394,366 +0.17 +3.30
2026-10-26 5.29 5.37 5.23 5.15 5,251,446 -0.22 -4.10
2026-10-23 5.38 5.44 5.21 5.37 6,090,859 -0.08 -1.47
2026-10-22 5.24 5.46 5.23 5.45 8,264,069 +0.19 +3.61
2026-10-21 5.47 5.47 5.24 5.26 4,382,099 -0.17 -3.13
2026-10-20 5.25 5.45 5.20 5.43 7,317,889 +0.20 +3.82
2026-10-19 5.30 5.30 5.14 5.23 6,303,035 +0.01 +0.19
2026-10-16 5.36 5.42 5.18 5.22 9,354,618 -0.11 -2.06
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 5.47
On 2026-10-21		 5.21
On 2026-10-23		 -0.11 -2.03 5.47
On 2026-10-21		 5.21
On 2026-10-23		 -4.72 5.31
10D 5.47
On 2026-10-21		 4.97
On 2026-10-14		 0.10 1.92 5.42
On 2026-10-16		 5.14
On 2026-10-19		 -5.26 5.28
20D 5.47
On 2026-10-21		 4.75
On 2026-10-07		 0.28 5.56 5.09
On 2026-10-01		 4.75
On 2026-10-07		 -6.68 5.14
WTD 5.37
On 2026-10-26		 5.22
On 2026-10-27		 -0.05 -0.93 5.37
On 2026-10-26		 5.22
On 2026-10-27		 -2.80 5.24
MTD 5.47
On 2026-10-21		 4.75
On 2026-10-07		 0.33 6.61 5.09
On 2026-10-01		 4.75
On 2026-10-07		 -6.68 5.15
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.32 +0.17 +3.30 6,394,366