PTON: Peloton Interactive Inc.

As of Tuesday, October 28th, 2025

$ 7.54

-0.18 -2.33%

Open: 7.70
High: 7.77
Low: 7.53
Volume: 6,806,393
Previous Close on Monday, October 27th, 2025

$ 7.72

-0.10 -1.28%

Open: 7.82
High: 7.94
Low: 7.69
Volume: 5,827,100

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 7.70 7.77 7.53 7.54 6,805,516 -0.18 -2.33
2025-10-27 7.82 7.94 7.69 7.72 5,827,100 -0.10 -1.28
2025-10-24 7.59 7.97 7.52 7.82 11,981,332 +0.32 +4.27
2025-10-23 7.66 7.75 7.44 7.50 7,351,299 -0.28 -3.60
2025-10-22 7.80 8.19 7.49 7.78 13,741,842 -0.08 -1.02
2025-10-21 7.44 8.00 7.31 7.86 10,803,596 +0.39 +5.22
2025-10-20 7.59 7.75 7.44 7.47 10,121,851 -0.03 -0.40
2025-10-17 7.45 7.60 7.42 7.50 9,464,956 -0.02 -0.27
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 8.19
On 2025-10-22		 7.44
On 2025-10-23		 -0.32 -4.07 8.19
On 2025-10-22		 7.44
On 2025-10-23		 -9.16 7.67
10D 8.19
On 2025-10-22		 7.31
On 2025-10-21		 -0.17 -2.20 8.19
On 2025-10-22		 7.44
On 2025-10-23		 -9.16 7.63
20D 9.20
On 2025-10-03		 6.94
On 2025-10-10		 -1.46 -16.22 9.20
On 2025-10-03		 6.94
On 2025-10-10		 -24.57 7.73
WTD 7.94
On 2025-10-27		 7.53
On 2025-10-28		 -0.28 -3.58 7.94
On 2025-10-27		 7.53
On 2025-10-28		 -5.15 7.63
MTD 9.20
On 2025-10-03		 6.94
On 2025-10-10		 -1.46 -16.22 9.20
On 2025-10-03		 6.94
On 2025-10-10		 -24.57 7.73
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

7.54 -0.18 -2.33 6,806,393