Indicators

Planet Fitness (NY: PLNT )

64.95 -0.37 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	84.29	85.09	82.73	84.63	1,413,340	-1.39(-1.62%)
Feb 25, 2022	89.06	86.76	84.12	86.02	2,054,491	-3.23(-3.62%)
Feb 24, 2022	83.39	90.99	81.74	89.25	2,371,471	-0.37(-0.41%)
Feb 23, 2022	92.75	93.16	89.25	89.62	1,039,006	-1.58(-1.73%)
Feb 22, 2022	90.99	93.35	90.50	91.20	1,351,121	-1.45(-1.57%)
Feb 18, 2022				92.65	0	-0.22(-0.24%)
Feb 17, 2022	94.57	96.29	92.72	92.87	1,448,382	-2.95(-3.08%)
Feb 16, 2022	94.70	96.44	94.20	95.82	582,919	+0.30(+0.31%)
Feb 15, 2022	93.58	95.89	92.77	95.52	1,004,597	+3.39(+3.68%)
Feb 14, 2022	91.95	94.54	91.57	92.13	890,109	-0.14(-0.15%)
Feb 11, 2022	94.90	95.13	90.95	92.27	916,347	-2.49(-2.63%)
Feb 10, 2022	91.78	96.68	91.37	94.76	651,429	+1.04(+1.11%)
Feb 09, 2022	94.50	97.04	93.30	93.72	1,305,797	+0.36(+0.39%)
Feb 08, 2022	88.39	93.54	88.19	93.36	1,109,865	+4.97(+5.62%)
Feb 07, 2022	87.37	89.79	86.11	88.39	946,431	+1.47(+1.69%)
Feb 04, 2022	85.39	87.78	84.84	86.92	519,686	+1.36(+1.59%)
Feb 03, 2022	87.14	88.03	85.11	85.56	866,157	-2.88(-3.26%)
Feb 02, 2022	89.63	90.86	87.98	88.44	1,002,584	-0.80(-0.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.