PTON: Peloton Interactive Inc.

As of Friday, December 12th, 2025

$ 6.54

-0.25 -3.68%

Open: 6.82
High: 6.90
Low: 6.52
Volume: 8,478,445
Previous Close on Thursday, December 11th, 2025

$ 6.79

+0.11 +1.65%

Open: 6.68
High: 6.90
Low: 6.59
Volume: 7,249,957

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 6.82 6.90 6.52 6.54 8,478,445 -0.25 -3.68
2025-12-11 6.68 6.90 6.59 6.79 7,249,957 +0.11 +1.65
2025-12-10 6.80 6.83 6.51 6.68 7,528,029 -0.09 -1.33
2025-12-09 6.40 6.85 6.37 6.77 9,799,055 +0.37 +5.78
2025-12-08 6.43 6.47 6.31 6.40 6,701,071 -0.02 -0.31
2025-12-05 6.56 6.69 6.38 6.42 6,199,178 -0.14 -2.13
2025-12-04 6.68 6.80 6.48 6.56 6,216,174 -0.11 -1.65
2025-12-03 6.47 6.70 6.37 6.67 8,429,702 +0.22 +3.41
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 6.90
On 2025-12-11		 6.31
On 2025-12-08		 0.12 1.87 6.90
On 2025-12-11		 6.52
On 2025-12-12		 -5.58 6.64
10D 6.90
On 2025-12-11		 6.31
On 2025-12-08		 -0.25 -3.68 6.84
On 2025-12-01		 6.31
On 2025-12-08		 -7.68 6.59
20D 7.60
On 2025-11-14		 6.29
On 2025-11-21		 -0.77 -10.53 7.60
On 2025-11-14		 6.29
On 2025-11-21		 -17.24 6.71
WTD 6.90
On 2025-12-11		 6.31
On 2025-12-08		 0.12 1.87 6.90
On 2025-12-11		 6.52
On 2025-12-12		 -5.58 6.64
MTD 6.90
On 2025-12-11		 6.31
On 2025-12-08		 -0.25 -3.68 6.84
On 2025-12-01		 6.31
On 2025-12-08		 -7.68 6.59
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

226.19 -4.09 -1.78 34,691,307
TEL

TE Connectivity Ltd

230.16 -14.13 -5.78 2,198,587
SEE

Sealed Air Corp

42.00 +0.34 +0.82 3,107,309
SNA

Snap-on Incorporated

350.83 -0.66 -0.19 250,513
PTON

Peloton Interactive Inc.

6.54 -0.25 -3.68 8,478,445