PTON: Peloton Interactive Inc.

As of Wednesday, July 29th, 2026

$ 6.59

+0.04 +0.61%

Open: 6.58
High: 6.73
Low: 6.54
Volume: 10,555,977
Previous Close on Tuesday, July 28th, 2026

$ 6.55

+0.29 +4.63%

Open: 6.27
High: 6.56
Low: 6.26
Volume: 9,203,145

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 6.58 6.73 6.54 6.59 10,555,976 +0.04 +0.61
2026-07-28 6.27 6.56 6.26 6.55 9,203,145 +0.29 +4.63
2026-07-27 6.20 6.30 6.04 6.26 6,016,115 +0.18 +2.96
2026-07-24 6.09 6.17 5.99 6.08 4,035,042 +0.05 +0.83
2026-07-23 6.20 6.24 5.99 6.03 5,159,600 -0.23 -3.67
2026-07-22 6.34 6.35 6.20 6.26 6,708,443 -0.10 -1.57
2026-07-21 6.51 6.53 6.35 6.36 5,998,765 -0.16 -2.45
2026-07-20 6.22 6.57 6.18 6.52 8,750,223 +0.40 +6.54
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 6.73
On 2026-07-29		 5.99
On 2026-07-23		 0.33 5.27 6.24
On 2026-07-23		 5.99
On 2026-07-24		 -4.00 6.30
10D 6.73
On 2026-07-29		 5.99
On 2026-07-23		 0.26 4.11 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.31
20D 6.73
On 2026-07-29		 5.53
On 2026-07-06		 0.68 11.51 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.13
WTD 6.73
On 2026-07-29		 6.04
On 2026-07-27		 0.51 8.39 6.30
On 2026-07-27		 6.30
On 2026-07-27		 0.00 6.47
MTD 6.73
On 2026-07-29		 5.53
On 2026-07-06		 0.68 11.51 6.57
On 2026-07-20		 5.99
On 2026-07-23		 -8.90 6.13
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
STZ

Constellation Brands Inc.

131.75 -0.27 -0.20 2,483,726
ANIP

ANI Pharmaceuticals Inc.

81.78 +0.74 +0.91 286,185
IBM

International Business Machines Corporation

226.44 -1.11 -0.49 7,976,841
ECL

Ecolab Inc.

283.70 +0.80 +0.28 1,511,704
PTON

Peloton Interactive Inc.

6.59 +0.04 +0.61 10,555,977