Skip to main content

Planet Fitness (NY: PLNT )

62.27 +1.27 (+2.07%)
Streaming Delayed Price Updated: 1:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 77.34 78.13 76.46 77.67 721,011 +0.96(+1.25%)
Mar 30, 2023 76.55 77.61 76.14 76.71 602,274 +1.09(+1.44%)
Mar 29, 2023 76.81 76.89 75.19 75.62 507,264 -0.39(-0.51%)
Mar 28, 2023 75.95 76.82 75.95 76.01 472,508 +0.22(+0.29%)
Mar 27, 2023 74.36 76.57 74.30 75.79 863,510 +1.32(+1.77%)
Mar 24, 2023 74.12 74.68 73.22 74.47 704,565 -0.21(-0.28%)
Mar 23, 2023 75.73 76.62 74.04 74.68 597,126 -0.70(-0.93%)
Mar 22, 2023 76.81 77.69 75.32 75.38 771,017 -1.28(-1.67%)
Mar 21, 2023 75.69 77.00 75.37 76.66 907,086 +2.13(+2.86%)
Mar 20, 2023 74.13 74.94 73.68 74.53 781,802 +0.53(+0.72%)
Mar 17, 2023 75.77 76.41 73.50 74.00 697,402 -2.22(-2.91%)
Mar 16, 2023 74.63 76.91 74.06 76.22 644,181 +0.89(+1.18%)
Mar 15, 2023 74.09 75.65 73.13 75.33 886,005 -0.11(-0.15%)
Mar 14, 2023 77.03 77.18 74.82 75.44 653,956 +0.29(+0.39%)
Mar 13, 2023 75.48 76.29 74.55 75.15 907,737 -1.70(-2.21%)
Mar 10, 2023 77.53 77.53 75.49 76.85 891,484 -0.87(-1.12%)
Mar 09, 2023 80.57 80.83 77.43 77.72 746,598 -3.00(-3.72%)
Mar 08, 2023 81.45 81.45 79.11 80.72 746,670 -0.34(-0.42%)
Mar 07, 2023 82.07 82.49 80.85 81.06 448,459 -0.82(-1.00%)
Mar 06, 2023 80.72 82.71 80.72 81.88 728,971 +1.17(+1.45%)
Mar 03, 2023 80.88 81.51 80.35 80.71 468,333 +0.36(+0.45%)
Mar 02, 2023 79.23 80.52 78.27 80.35 618,466 +0.55(+0.69%)
Mar 01, 2023 80.84 82.15 79.61 79.80 663,165 -1.25(-1.54%)
Feb 28, 2023 80.49 82.03 80.30 81.05 746,928 +0.56(+0.70%)
Feb 27, 2023 81.84 82.13 80.19 80.49 737,523 -0.11(-0.14%)
Feb 24, 2023 83.76 84.25 79.14 80.60 1,496,789 -2.69(-3.23%)
Feb 23, 2023 82.51 84.00 79.11 83.29 2,260,950 +4.18(+5.28%)
Feb 22, 2023 76.11 79.55 76.11 79.11 1,949,483 +2.88(+3.78%)
Feb 21, 2023 76.47 77.51 75.93 76.23 1,295,794 -1.32(-1.70%)
Feb 17, 2023 80.03 80.14 76.89 77.55 1,686,413 -2.72(-3.39%)
Feb 16, 2023 82.00 82.44 80.25 80.27 1,204,689 -3.91(-4.64%)
Feb 15, 2023 82.97 84.66 82.61 84.18 1,060,383 +1.13(+1.36%)
Feb 14, 2023 82.22 83.33 81.88 83.05 740,740 +0.60(+0.73%)
Feb 13, 2023 81.63 82.59 81.11 82.45 480,869 +1.16(+1.43%)
Feb 10, 2023 79.57 81.43 79.25 81.29 608,523 +0.98(+1.22%)
Feb 09, 2023 84.09 84.40 80.15 80.31 742,092 -2.95(-3.54%)
Feb 08, 2023 82.18 83.40 81.65 83.26 586,189 +0.83(+1.01%)
Feb 07, 2023 81.34 82.55 80.19 82.43 697,448 +0.75(+0.92%)
Feb 06, 2023 81.08 82.98 81.08 81.68 1,048,244 -0.24(-0.29%)
Feb 03, 2023 82.39 83.51 81.29 81.92 842,794 -1.55(-1.86%)
Feb 02, 2023 84.95 85.91 83.15 83.47 909,860 -0.33(-0.39%)
Feb 01, 2023 84.35 84.92 82.37 83.80 543,739 -0.85(-1.00%)
Jan 31, 2023 83.20 84.68 82.62 84.65 791,257 +2.17(+2.63%)
Jan 30, 2023 81.67 82.95 81.58 82.48 590,401 +0.14(+0.17%)
Jan 27, 2023 83.06 83.48 82.24 82.34 500,793 -0.89(-1.07%)
Jan 26, 2023 82.37 83.31 81.89 83.23 700,240 +1.43(+1.75%)
Jan 25, 2023 79.99 81.91 79.29 81.80 810,576 +1.00(+1.24%)
Jan 24, 2023 80.19 81.74 80.15 80.80 977,783 -0.07(-0.09%)
Jan 23, 2023 79.30 81.18 78.49 80.87 1,734,445 +1.65(+2.08%)
Jan 20, 2023 81.05 81.60 79.12 79.22 1,384,056 -1.25(-1.55%)
Jan 19, 2023 82.40 82.73 79.33 80.47 2,830,213 -2.47(-2.98%)
Jan 18, 2023 83.23 84.38 82.37 82.94 744,884 +0.37(+0.45%)
Jan 17, 2023 83.22 83.71 82.44 82.57 877,681 -1.12(-1.34%)
Jan 13, 2023 83.50 85.25 83.50 83.69 737,886 -0.11(-0.13%)
Jan 12, 2023 84.48 84.48 82.70 83.80 920,643 -0.41(-0.49%)
Jan 11, 2023 83.71 84.96 83.14 84.21 1,257,204 +1.16(+1.40%)
Jan 10, 2023 81.82 83.28 80.13 83.05 761,069 +0.69(+0.84%)
Jan 09, 2023 80.28 82.87 80.28 82.36 1,131,707 +2.54(+3.18%)
Jan 06, 2023 78.49 80.08 77.52 79.82 791,944 +1.76(+2.25%)
Jan 05, 2023 77.49 79.15 77.07 78.06 1,151,847 +0.08(+0.10%)
Jan 04, 2023 78.51 79.41 77.56 77.98 1,015,896 -0.17(-0.22%)
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.