Peloton Interactive IncNASDAQ:PTON
- LAST PRICE3.1400
- TODAY'S CHANGE (%)0.1500 (5.0167%)
- Bid / Lots3.1000/ 50
- Ask / Lots3.1200/ 1
- Open / Previous Close2.9300 / 2.9900
- Day Range
- 52 Week Range
- Volume16,704,408
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | PTON |
|---|---|---|
| 09:32 ET | 497852 | 3.005 |
| 09:34 ET | 273659 | 2.97 |
| 09:36 ET | 95031 | 2.975 |
| 09:38 ET | 182732 | 3.025 |
| 09:39 ET | 176462 | 3.0103 |
| 09:41 ET | 211287 | 3 |
| 09:43 ET | 258646 | 2.9801 |
| 09:45 ET | 83064 | 3 |
| 09:48 ET | 66899 | 2.96 |
| 09:50 ET | 125489 | 2.955 |
| 09:52 ET | 45281 | 2.9557 |
| 09:54 ET | 38854 | 2.965 |
| 09:56 ET | 36932 | 2.96 |
| 09:57 ET | 43522 | 2.965 |
| 09:59 ET | 68973 | 2.97 |
| 10:01 ET | 33107 | 2.9701 |
| 10:03 ET | 29306 | 2.96 |
| 10:06 ET | 82404 | 2.975 |
| 10:08 ET | 76005 | 2.97 |
| 10:10 ET | 18404 | 2.98 |
| 10:12 ET | 76529 | 2.99 |
| 10:14 ET | 180340 | 3.02 |
| 10:15 ET | 279890 | 3.03 |
| 10:17 ET | 260336 | 3.025 |
| 10:19 ET | 56767 | 3.0179 |
| 10:21 ET | 39840 | 2.99 |
| 10:24 ET | 38586 | 2.99 |
| 10:26 ET | 41608 | 2.99 |
| 10:28 ET | 63436 | 2.99 |
| 10:30 ET | 210491 | 2.99 |
| 10:32 ET | 46328 | 2.985 |
| 10:33 ET | 45863 | 2.995 |
| 10:35 ET | 55367 | 2.995 |
| 10:37 ET | 24360 | 3 |
| 10:39 ET | 59314 | 3.005 |
| 10:42 ET | 53503 | 3.025 |
| 10:44 ET | 23869 | 3.01 |
| 10:46 ET | 22898 | 3 |
| 10:48 ET | 4396 | 3 |
| 10:50 ET | 15665 | 3.005 |
| 10:51 ET | 51688 | 3.015 |
| 10:53 ET | 28376 | 3 |
| 10:55 ET | 11292 | 3 |
| 10:57 ET | 62530 | 3.005 |
| 11:00 ET | 4885 | 3 |
| 11:02 ET | 159283 | 3.015 |
| 11:04 ET | 5195 | 3.02 |
| 11:06 ET | 13258 | 3.02 |
| 11:08 ET | 20562 | 3.02 |
| 11:09 ET | 36987 | 3.005 |
| 11:11 ET | 6641 | 3 |
| 11:13 ET | 55236 | 3.015 |
| 11:15 ET | 7730 | 3.01 |
| 11:18 ET | 9320 | 3.015 |
| 11:20 ET | 12372 | 3.0199 |
| 11:22 ET | 70080 | 3.025 |
| 11:24 ET | 219422 | 3.0226 |
| 11:26 ET | 14643 | 3.025 |
| 11:27 ET | 16854 | 3.025 |
| 11:29 ET | 11620 | 3.025 |
| 11:31 ET | 152778 | 3.015 |
| 11:33 ET | 157299 | 3.025 |
| 11:36 ET | 34220 | 3.01 |
| 11:38 ET | 62993 | 3.03 |
| 11:40 ET | 15830 | 3.025 |
| 11:42 ET | 6067 | 3.025 |
| 11:44 ET | 43269 | 3.02 |
| 11:45 ET | 25550 | 3.025 |
| 11:47 ET | 7530 | 3.02 |
| 11:49 ET | 95993 | 3.045 |
| 11:51 ET | 19674 | 3.045 |
| 11:54 ET | 12533 | 3.045 |
| 11:56 ET | 47747 | 3.045 |
| 11:58 ET | 46191 | 3.045 |
| 12:00 ET | 197620 | 3.045 |
| 12:02 ET | 79081 | 3.025 |
| 12:03 ET | 36122 | 3.01 |
| 12:05 ET | 51133 | 3.025 |
| 12:07 ET | 1641 | 3.0295 |
| 12:09 ET | 4030 | 3.025 |
| 12:12 ET | 6781 | 3.025 |
| 12:14 ET | 93991 | 3.0303 |
| 12:16 ET | 119549 | 3.055 |
| 12:18 ET | 85899 | 3.0531 |
| 12:20 ET | 79623 | 3.065 |
| 12:21 ET | 54841 | 3.055 |
| 12:23 ET | 6555 | 3.055 |
| 12:25 ET | 71422 | 3.045 |
| 12:27 ET | 25694 | 3.0425 |
| 12:30 ET | 48402 | 3.0599 |
| 12:32 ET | 84115 | 3.0402 |
| 12:34 ET | 31572 | 3.05 |
| 12:36 ET | 35629 | 3.045 |
| 12:38 ET | 28819 | 3.045 |
| 12:39 ET | 71131 | 3.05 |
| 12:41 ET | 23552 | 3.055 |
| 12:43 ET | 140059 | 3.035 |
| 12:45 ET | 149973 | 3.035 |
| 12:48 ET | 12517 | 3.03 |
| 12:50 ET | 5021 | 3.035 |
| 12:52 ET | 37950 | 3.035 |
| 12:54 ET | 63066 | 3.0432 |
| 12:56 ET | 11137 | 3.05 |
| 12:57 ET | 55181 | 3.06 |
| 12:59 ET | 16589 | 3.055 |
| 01:01 ET | 299095 | 3.05 |
| 01:03 ET | 3455 | 3.045 |
| 01:06 ET | 1513 | 3.045 |
| 01:08 ET | 117945 | 3.045 |
| 01:10 ET | 60413 | 3.045 |
| 01:12 ET | 37079 | 3.056 |
| 01:14 ET | 13400 | 3.055 |
| 01:15 ET | 10679 | 3.06 |
| 01:17 ET | 128334 | 3.055 |
| 01:19 ET | 90197 | 3.04 |
| 01:21 ET | 21497 | 3.045 |
| 01:24 ET | 109115 | 3.045 |
| 01:26 ET | 3763 | 3.045 |
| 01:28 ET | 2000 | 3.045 |
| 01:30 ET | 9074 | 3.045 |
| 01:32 ET | 6752 | 3.045 |
| 01:33 ET | 35391 | 3.04 |
| 01:35 ET | 168026 | 3.0425 |
| 01:37 ET | 120996 | 3.045 |
| 01:39 ET | 8143 | 3.04 |
| 01:42 ET | 12193 | 3.04 |
| 01:44 ET | 10387 | 3.04 |
| 01:46 ET | 3143 | 3.04 |
| 01:48 ET | 23991 | 3.04 |
| 01:50 ET | 14149 | 3.045 |
| 01:51 ET | 11488 | 3.0423 |
| 01:53 ET | 54619 | 3.05 |
| 01:55 ET | 12206 | 3.05 |
| 01:57 ET | 15995 | 3.055 |
| 02:00 ET | 3115 | 3.05 |
| 02:02 ET | 12882 | 3.06 |
| 02:04 ET | 96056 | 3.045 |
| 02:06 ET | 35294 | 3.045 |
| 02:08 ET | 114061 | 3.035 |
| 02:09 ET | 164811 | 3.03 |
| 02:11 ET | 6495 | 3.03 |
| 02:13 ET | 32368 | 3.02 |
| 02:15 ET | 132081 | 3.025 |
| 02:18 ET | 6058 | 3.02 |
| 02:20 ET | 12184 | 3.025 |
| 02:22 ET | 86622 | 3.035 |
| 02:24 ET | 14090 | 3.035 |
| 02:26 ET | 84386 | 3.045 |
| 02:27 ET | 40503 | 3.045 |
| 02:29 ET | 55465 | 3.045 |
| 02:31 ET | 26127 | 3.045 |
| 02:33 ET | 40972 | 3.035 |
| 02:36 ET | 109559 | 3.035 |
| 02:38 ET | 75508 | 3.035 |
| 02:40 ET | 4717 | 3.035 |
| 02:42 ET | 19784 | 3.035 |
| 02:44 ET | 49734 | 3.045 |
| 02:45 ET | 19595 | 3.045 |
| 02:47 ET | 66352 | 3.05 |
| 02:49 ET | 1129 | 3.055 |
| 02:51 ET | 7497 | 3.055 |
| 02:54 ET | 30491 | 3.055 |
| 02:56 ET | 8252 | 3.06 |
| 02:58 ET | 152389 | 3.0501 |
| 03:00 ET | 8296 | 3.055 |
| 03:02 ET | 8111 | 3.055 |
| 03:03 ET | 11357 | 3.05 |
| 03:05 ET | 13031 | 3.06 |
| 03:07 ET | 8205 | 3.055 |
| 03:09 ET | 72293 | 3.065 |
| 03:12 ET | 11888 | 3.065 |
| 03:14 ET | 10743 | 3.065 |
| 03:16 ET | 11336 | 3.065 |
| 03:18 ET | 92638 | 3.0799 |
| 03:20 ET | 5482 | 3.08 |
| 03:21 ET | 87718 | 3.085 |
| 03:23 ET | 82643 | 3.1 |
| 03:25 ET | 44234 | 3.0942 |
| 03:27 ET | 14570 | 3.1 |
| 03:30 ET | 196682 | 3.0947 |
| 03:32 ET | 181318 | 3.0901 |
| 03:34 ET | 200383 | 3.0935 |
| 03:36 ET | 32435 | 3.0948 |
| 03:38 ET | 95508 | 3.095 |
| 03:39 ET | 53272 | 3.095 |
| 03:41 ET | 85340 | 3.0905 |
| 03:43 ET | 118390 | 3.105 |
| 03:45 ET | 58937 | 3.1 |
| 03:48 ET | 200158 | 3.13 |
| 03:50 ET | 148836 | 3.14 |
| 03:52 ET | 136825 | 3.135 |
| 03:54 ET | 181929 | 3.145 |
| 03:56 ET | 773559 | 3.145 |
| 03:57 ET | 526953 | 3.145 |
| 03:59 ET | 1606608 | 3.14 |
May 21, 2024
PELOTON INTERACTIVE, INC. ANNOUNCES PRICING OF OFFERING OF $300.0 MILLION 5.50% CONVERTIBLE SENIOR NOTES DUE 2029, from 11:45PM ET on Tuesday May 21, 2024 by Dow Jones
11:45PM ET on Tuesday May 21, 2024 by Dow JonesDJ Peloton Stock Skids After Refinancing Deal, from 11:07AM ET on Tuesday May 21, 2024 by Dow Jones
11:07AM ET on Tuesday May 21, 2024 by Dow JonesDJ Peloton Stock Is Falling After Company Announces 'Global Refinancing' -- Barrons.com, from 10:57AM ET on Tuesday May 21, 2024 by Dow Jones
10:57AM ET on Tuesday May 21, 2024 by Dow JonesDJ Peloton Interactive Is Maintained at Neutral by Baird, from 10:48AM ET on Tuesday May 21, 2024 by Dow Jones
10:48AM ET on Tuesday May 21, 2024 by Dow JonesDJ Stocks to Watch Tuesday: Palo Alto Networks, Lowe's, Coinbase -- WSJ, from 9:38AM ET on Tuesday May 21, 2024 by Dow Jones
9:38AM ET on Tuesday May 21, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Peloton Interactive Inc | 1.1B | -1.5x | --- |
Vista Outdoor Inc | 2.0B | 167.0x | --- |
MarineMax Inc | 611.3M | 9.6x | +22.84% |
Winnebago Industries Inc | 1.7B | 17.8x | +14.14% |
OneWater Marine Inc | 414.4M | -4.3x | --- |
Malibu Boats Inc | 742.8M | -13.7x | +7.33% |
Company Information
Peloton Interactive, Inc. is a provider of interactive fitness platforms. The Company provides connected, technology-enabled fitness and the streaming of immersive, instructor-led boutique classes to its members anytime, anywhere. Its segments include Connected Fitness Products and Subscription. The Connected Fitness Products segment includes the Company’s portfolio of Connected Fitness Products and related accessories, Precor branded fitness products, delivery and installation services, Peloton branded apparel, extended warranty agreements, and commercial service contracts. Its Connected Fitness Products include Peloton Bike, Peloton Bike+, Peloton Tread, Peloton Tread+, Peloton Guide and Peloton Row. The Subscriptions segment provides access to content in its library of live and on-demand fitness classes. Its subscriptions are offered on a month-to-month or prepaid basis. It sells its products directly to customers through a multi-channel sales platform and via third parties.
Contact Information
- Headquarters
- 125 W. 25Th St., 11Th FloorNEW YORK, NY, United States 10001
- Phone
- 917-671-9198
- Fax
- 302-636-5454
Executives
- Independent Chairman of the Board
- Jay Hoag
- Interim Co-President, Interim Co-Chief Executive Officer, Director
- Karen Boone
- Interim Co-President, Interim Co-Chief Executive Officer, Director
- Christopher Bruzzo
- Chief Financial Officer
- Elizabeth Coddington
- Chief Product Officer
- Nick Caldwell
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $1.1B |
|---|---|
Revenue (TTM) | $2.7B |
Shares Outstanding | 370.8M |
Dividend Yield | 0.00% |
Annual Dividend Rate | --- |
Ex-Dividend Date | 01-01-01 |
Pay Date | 01-01-01 |
Beta | 1.98 |
EPS | $-2.12 |
Book Value | $-0.83 |
P/E Ratio | -1.5x |
Price/Sales (TTM) | 0.4 |
Price/Cash Flow (TTM) | --- |
Operating Margin | -25.62% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
