PTON: Peloton Interactive Inc.

As of Friday, June 12th, 2026

$ 5.55

-0.10 -1.77%

Open: 5.65
High: 5.68
Low: 5.46
Volume: 8,370,181
Previous Close on Thursday, June 11th, 2026

$ 5.65

+0.06 +1.07%

Open: 5.62
High: 5.69
Low: 5.48
Volume: 5,932,895

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 5.65 5.68 5.46 5.55 8,370,181 -0.10 -1.77
2026-06-11 5.62 5.69 5.48 5.65 5,932,895 +0.06 +1.07
2026-06-10 5.52 5.67 5.46 5.59 6,919,979 +0.02 +0.36
2026-06-09 5.69 5.87 5.45 5.57 10,850,154 -0.09 -1.59
2026-06-08 5.80 5.89 5.63 5.66 11,836,879 -0.11 -1.91
2026-06-05 6.14 6.17 5.76 5.77 13,137,900 -0.40 -6.48
2026-06-04 6.05 6.30 6.02 6.17 8,689,058 +0.17 +2.83
2026-06-03 6.20 6.22 5.96 6.00 10,143,079 -0.34 -5.36
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 5.89
On 2026-06-08		 5.45
On 2026-06-09		 -0.22 -3.81 5.89
On 2026-06-08		 5.45
On 2026-06-09		 -7.47 5.60
10D 6.54
On 2026-06-01		 5.45
On 2026-06-09		 -0.85 -13.28 6.54
On 2026-06-01		 5.45
On 2026-06-09		 -16.67 5.88
20D 6.54
On 2026-05-29		 4.89
On 2026-05-21		 0.38 7.35 6.54
On 2026-05-29		 5.45
On 2026-06-09		 -16.67 5.74
WTD 5.89
On 2026-06-08		 5.45
On 2026-06-09		 -0.22 -3.81 5.89
On 2026-06-08		 5.45
On 2026-06-09		 -7.47 5.60
MTD 6.54
On 2026-06-01		 5.45
On 2026-06-09		 -0.85 -13.28 6.54
On 2026-06-01		 5.45
On 2026-06-09		 -16.67 5.88
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.55 -0.10 -1.77 8,370,181