PTON: Peloton Interactive Inc.

As of Wednesday, April 29th, 2026

$ 5.57

+0.31 +5.89%

Open: 5.26
High: 5.62
Low: 5.22
Volume: 10,613,917
Previous Close on Tuesday, April 28th, 2026

$ 5.26

-0.05 -0.94%

Open: 5.26
High: 5.37
Low: 5.19
Volume: 7,707,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 5.26 5.62 5.22 5.57 10,613,917 +0.31 +5.89
2026-04-28 5.26 5.37 5.19 5.26 7,707,956 -0.05 -0.94
2026-04-27 5.46 5.54 5.23 5.31 18,475,479 +0.13 +2.51
2026-04-24 4.99 5.29 4.96 5.18 9,811,626 +0.23 +4.65
2026-04-23 5.00 5.10 4.90 4.95 6,814,402 -0.07 -1.39
2026-04-22 5.04 5.12 4.92 5.02 7,210,288 +0.03 +0.60
2026-04-21 5.23 5.27 4.89 4.99 10,423,189 -0.19 -3.67
2026-04-20 5.06 5.27 5.01 5.18 15,383,625 +0.08 +1.57
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 5.62
On 2026-04-29		 4.90
On 2026-04-23		 0.55 10.96 5.54
On 2026-04-27		 5.19
On 2026-04-28		 -6.41 5.25
10D 5.62
On 2026-04-29		 4.89
On 2026-04-21		 0.71 14.61 5.27
On 2026-04-20		 4.89
On 2026-04-21		 -7.21 5.16
20D 5.62
On 2026-04-29		 4.21
On 2026-04-02		 1.28 29.84 5.04
On 2026-04-08		 4.44
On 2026-04-13		 -11.90 4.91
WTD 5.62
On 2026-04-29		 5.19
On 2026-04-28		 0.39 7.53 5.54
On 2026-04-27		 5.19
On 2026-04-28		 -6.41 5.38
MTD 5.62
On 2026-04-29		 4.21
On 2026-04-02		 1.28 29.84 5.04
On 2026-04-08		 4.44
On 2026-04-13		 -11.90 4.91
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
IDA

IDACORP Inc.

144.25 -1.37 -0.94 502,541
IUSB

iShares Core Total USD Bond Market ETF

46.14 -0.19 -0.41 2,591,622
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.41 -0.43 6,423,090
BWA

BorgWarner Inc.

54.21 -0.10 -0.18 1,301,192
PTON

Peloton Interactive Inc.

5.57 +0.31 +5.89 10,613,917