PTON: Peloton Interactive Inc.

As of Friday, September 12th, 2025

$ 7.58

-0.07 -0.92%

Open: 7.63
High: 7.64
Low: 7.46
Volume: 7,353,085
Previous Close on Thursday, September 11th, 2025

$ 7.65

-0.20 -2.55%

Open: 7.90
High: 8.06
Low: 7.54
Volume: 13,528,585

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 7.63 7.64 7.46 7.58 7,353,085 -0.07 -0.92
2025-09-11 7.90 8.06 7.54 7.65 13,528,585 -0.20 -2.55
2025-09-10 7.90 7.93 7.74 7.85 7,538,824 -0.09 -1.13
2025-09-09 8.07 8.14 7.85 7.94 8,962,600 -0.16 -1.98
2025-09-08 7.94 8.30 7.80 8.10 9,806,180 +0.08 +1.00
2025-09-05 8.21 8.30 7.86 8.02 10,861,598 -0.10 -1.23
2025-09-04 7.63 8.19 7.62 8.12 11,862,710 +0.52 +6.84
2025-09-03 7.37 7.70 7.36 7.60 7,670,182 +0.24 +3.19
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 8.30
On 2025-09-08		 7.46
On 2025-09-12		 -0.44 -5.49 8.30
On 2025-09-08		 7.46
On 2025-09-12		 -10.07 7.82
10D 8.30
On 2025-09-05		 7.19
On 2025-09-02		 0.00 0.00 8.30
On 2025-09-05		 7.46
On 2025-09-12		 -10.12 7.78
20D 8.74
On 2025-08-18		 7.19
On 2025-09-02		 -0.91 -10.72 8.74
On 2025-08-18		 7.19
On 2025-09-02		 -17.73 7.82
WTD 8.30
On 2025-09-08		 7.46
On 2025-09-12		 -0.44 -5.49 8.30
On 2025-09-08		 7.46
On 2025-09-12		 -10.07 7.82
MTD 8.30
On 2025-09-05		 7.19
On 2025-09-02		 -0.02 -0.26 8.30
On 2025-09-05		 7.46
On 2025-09-12		 -10.12 7.80
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

7.58 -0.07 -0.92 7,353,085