PTON: Peloton Interactive Inc.

As of Tuesday, August 11th, 2026

$ 5.60

+0.09 +1.63%

Open: 5.46
High: 5.66
Low: 5.45
Volume: 7,451,756
Previous Close on Monday, August 10th, 2026

$ 5.51

-0.17 -2.99%

Open: 5.69
High: 5.78
Low: 5.41
Volume: 10,878,832

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 5.46 5.66 5.45 5.60 7,451,756 +0.09 +1.63
2026-08-10 5.69 5.78 5.41 5.51 10,878,832 -0.17 -2.99
2026-08-07 5.55 5.76 5.51 5.68 12,690,402 +0.18 +3.18
2026-08-06 5.90 6.00 5.44 5.51 30,787,281 -1.02 -15.57
2026-08-05 6.57 6.63 6.43 6.52 10,733,830 -0.09 -1.36
2026-08-04 6.40 6.69 6.40 6.61 10,864,358 +0.16 +2.48
2026-08-03 6.50 6.64 6.39 6.45 7,446,621 +0.06 +0.94
2026-07-31 6.38 6.41 6.26 6.39 6,434,441 +0.01 +0.16
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 6.63
On 2026-08-05		 5.41
On 2026-08-10		 -1.01 -15.28 6.63
On 2026-08-05		 5.41
On 2026-08-10		 -18.48 5.76
10D 6.73
On 2026-07-29		 5.41
On 2026-08-10		 -0.95 -14.50 6.73
On 2026-07-29		 5.41
On 2026-08-10		 -19.69 6.12
20D 6.73
On 2026-07-29		 5.41
On 2026-08-10		 -0.56 -9.09 6.73
On 2026-07-29		 5.41
On 2026-08-10		 -19.69 6.20
WTD 5.78
On 2026-08-10		 5.41
On 2026-08-10		 -0.08 -1.41 5.78
On 2026-08-10		 5.45
On 2026-08-11		 -5.63 5.56
MTD 6.69
On 2026-08-04		 5.41
On 2026-08-10		 -0.79 -12.36 6.69
On 2026-08-04		 5.41
On 2026-08-10		 -19.21 5.98
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
PTON

Peloton Interactive Inc.

5.60 +0.09 +1.63 7,451,756