PTON: Peloton Interactive Inc.

As of Tuesday, January 27th, 2026

$ 5.87

-0.09 -1.51%

Open: 5.96
High: 5.97
Low: 5.81
Volume: 6,261,370
Previous Close on Monday, January 26th, 2026

$ 5.96

+0.16 +2.76%

Open: 5.78
High: 6.10
Low: 5.76
Volume: 8,794,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 5.96 5.97 5.81 5.87 6,261,360 -0.09 -1.51
2026-01-26 5.78 6.10 5.76 5.96 8,794,488 +0.16 +2.76
2026-01-23 5.80 5.89 5.70 5.80 8,604,600 -0.01 -0.17
2026-01-22 5.87 6.00 5.80 5.81 7,475,861 -0.05 -0.85
2026-01-21 5.92 5.98 5.75 5.86 9,304,816 0.00 0.00
2026-01-20 6.05 6.24 5.86 5.86 13,734,483 -0.47 -7.42
2026-01-16 6.68 6.70 6.28 6.33 10,502,263 -0.37 -5.52
2026-01-15 6.57 6.77 6.47 6.70 9,762,854 +0.13 +1.98
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

75.30 -3.54 -4.49 135,199
CHRW

C.H. Robinson Worldwide Inc.

180.43 +2.32 +1.30 2,250,718
WST

West Pharmaceutical Services Inc.

240.53 -0.87 -0.36 935,033
RTX

Raytheon Technologies Corporation

201.28 +7.15 +3.68 10,070,179
PTON

Peloton Interactive Inc.

5.87 -0.09 -1.51 6,261,370