PTON: Peloton Interactive Inc.

As of Tuesday, April 29th, 2025

$ 6.93

+0.33 +5.00%

Open: 6.55
High: 7.03
Low: 6.47
Volume: 13,933,857
Previous Close on Monday, April 28th, 2025

$ 6.60

+0.31 +4.93%

Open: 6.54
High: 6.70
Low: 6.39
Volume: 13,838,386

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 6.55 7.03 6.47 6.93 13,933,857 +0.33 +5.00
2025-04-28 6.54 6.70 6.39 6.60 13,838,386 +0.31 +4.93
2025-04-25 6.24 6.36 6.17 6.29 9,487,310 +0.01 +0.16
2025-04-24 6.04 6.37 6.01 6.28 7,206,049 +0.30 +5.02
2025-04-23 5.97 6.30 5.92 5.98 12,285,307 +0.23 +4.00
2025-04-22 5.41 5.83 5.38 5.75 10,368,061 +0.43 +8.08
2025-04-21 5.28 5.37 5.17 5.32 8,299,576 -0.07 -1.30
2025-04-17 5.52 5.59 5.30 5.39 14,899,690 -0.23 -4.09
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 7.03
On 2025-04-29		 5.92
On 2025-04-23		 1.18 20.52 6.37
On 2025-04-24		 6.17
On 2025-04-25		 -3.22 6.42
10D 7.03
On 2025-04-29		 5.17
On 2025-04-21		 1.23 21.58 5.86
On 2025-04-15		 5.17
On 2025-04-21		 -11.77 5.99
20D 7.03
On 2025-04-29		 4.63
On 2025-04-07		 0.61 9.65 6.55
On 2025-04-02		 4.63
On 2025-04-07		 -29.26 5.78
WTD 7.03
On 2025-04-29		 6.39
On 2025-04-28		 0.64 10.17 6.70
On 2025-04-28		 6.70
On 2025-04-28		 0.00 6.77
MTD 7.03
On 2025-04-29		 4.63
On 2025-04-07		 0.61 9.65 6.55
On 2025-04-02		 4.63
On 2025-04-07		 -29.26 5.78
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

6.93 +0.33 +5.00 13,933,857