Skip to main content

Planet Fitness (NY: PLNT )

62.52 +1.51 (+2.48%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 47.28 49.88 47.24 49.18 4,534,845 +2.23(+4.75%)
Sep 28, 2023 46.04 47.19 45.94 46.95 1,988,911 +0.83(+1.80%)
Sep 27, 2023 44.95 46.70 44.95 46.12 3,074,329 +1.71(+3.85%)
Sep 26, 2023 45.03 45.22 44.13 44.41 2,637,454 -0.76(-1.68%)
Sep 25, 2023 44.76 45.64 44.98 45.17 2,465,157 -0.20(-0.44%)
Sep 22, 2023 46.00 46.20 44.62 45.37 3,320,091 -0.44(-0.96%)
Sep 21, 2023 46.27 47.12 45.57 45.81 3,070,412 -0.89(-1.91%)
Sep 20, 2023 46.38 47.46 46.32 46.70 3,270,157 +0.28(+0.60%)
Sep 19, 2023 47.47 47.67 45.58 46.42 6,031,237 -2.08(-4.29%)
Sep 18, 2023 49.66 50.00 48.01 48.50 6,339,540 -1.79(-3.56%)
Sep 15, 2023 56.01 56.72 49.91 50.29 12,752,410 -9.51(-15.90%)
Sep 14, 2023 59.34 60.48 59.19 59.80 1,040,166 +0.92(+1.56%)
Sep 13, 2023 59.32 59.77 58.75 58.88 958,878 -0.71(-1.19%)
Sep 12, 2023 58.04 59.95 57.21 59.59 1,944,762 +1.27(+2.18%)
Sep 11, 2023 59.02 59.41 58.05 58.32 833,200 -0.52(-0.88%)
Sep 08, 2023 59.68 59.76 58.70 58.84 700,310 -0.61(-1.03%)
Sep 07, 2023 59.67 60.34 59.23 59.45 810,729 -0.72(-1.20%)
Sep 06, 2023 61.04 61.36 59.34 60.17 782,804 -0.82(-1.34%)
Sep 05, 2023 61.14 61.69 60.23 60.99 795,045 -0.67(-1.09%)
Sep 01, 2023 61.34 62.00 60.88 61.66 680,220 +0.86(+1.41%)
Aug 31, 2023 61.45 61.61 60.77 60.80 607,683 -0.57(-0.93%)
Aug 30, 2023 61.19 61.78 61.19 61.37 794,561 -0.07(-0.11%)
Aug 29, 2023 60.37 61.68 60.16 61.44 1,048,485 +0.89(+1.47%)
Aug 28, 2023 60.35 60.87 60.24 60.55 699,365 +0.53(+0.88%)
Aug 25, 2023 59.46 60.26 59.16 60.02 937,201 +0.72(+1.21%)
Aug 24, 2023 59.94 60.40 59.04 59.30 1,118,129 -0.94(-1.56%)
Aug 23, 2023 59.55 60.43 58.94 60.24 1,019,582 +0.64(+1.07%)
Aug 22, 2023 58.44 59.80 58.44 59.60 1,383,179 +1.38(+2.37%)
Aug 21, 2023 59.41 59.61 57.90 58.22 1,196,936 -1.35(-2.27%)
Aug 18, 2023 58.56 60.20 58.39 59.57 1,348,885 +0.52(+0.88%)
Aug 17, 2023 60.37 60.76 59.02 59.05 1,145,112 -1.53(-2.53%)
Aug 16, 2023 61.15 61.48 60.33 60.58 949,643 -0.54(-0.88%)
Aug 15, 2023 61.50 61.62 60.68 61.12 1,019,979 -0.68(-1.10%)
Aug 14, 2023 60.70 61.92 60.67 61.80 1,048,171 +1.13(+1.86%)
Aug 11, 2023 61.03 61.38 60.59 60.67 1,187,697 -0.72(-1.17%)
Aug 10, 2023 61.18 61.99 61.00 61.39 832,209 +0.57(+0.94%)
Aug 09, 2023 61.58 61.69 60.42 60.82 1,482,817 -0.64(-1.04%)
Aug 08, 2023 61.14 61.66 60.01 61.46 1,534,588 -0.35(-0.57%)
Aug 07, 2023 61.59 61.98 60.98 61.81 2,259,777 +0.30(+0.49%)
Aug 04, 2023 62.92 64.14 61.45 61.51 2,232,249 -0.72(-1.16%)
Aug 03, 2023 64.03 64.26 61.84 62.23 4,670,614 -4.02(-6.07%)
Aug 02, 2023 66.77 67.66 66.21 66.25 1,850,076 -1.13(-1.68%)
Aug 01, 2023 66.88 67.51 66.00 67.38 1,241,513 -0.16(-0.24%)
Jul 31, 2023 66.07 67.93 66.07 67.54 1,783,632 +1.66(+2.52%)
Jul 28, 2023 65.92 67.22 65.59 65.88 1,115,505 +0.30(+0.46%)
Jul 27, 2023 67.94 68.05 65.28 65.58 1,404,216 -2.07(-3.06%)
Jul 26, 2023 67.00 67.68 66.38 67.65 1,340,798 +0.65(+0.97%)
Jul 25, 2023 66.49 67.33 66.23 67.00 1,631,115 +0.39(+0.59%)
Jul 24, 2023 67.58 67.65 66.09 66.61 1,433,363 -0.82(-1.22%)
Jul 21, 2023 67.19 68.21 67.02 67.43 1,617,151 +0.91(+1.37%)
Jul 20, 2023 67.67 67.84 66.30 66.52 1,064,403 -1.41(-2.08%)
Jul 19, 2023 69.04 69.36 66.52 67.93 1,566,368 -0.83(-1.21%)
Jul 18, 2023 68.25 69.19 67.70 68.76 1,238,547 +0.35(+0.51%)
Jul 17, 2023 68.87 69.35 68.13 68.41 935,434 -0.66(-0.96%)
Jul 14, 2023 68.72 69.36 68.13 69.07 901,596 +0.20(+0.29%)
Jul 13, 2023 69.50 69.50 68.49 68.87 1,132,800 -0.39(-0.56%)
Jul 12, 2023 70.20 70.46 69.01 69.26 954,552 -0.09(-0.13%)
Jul 11, 2023 69.13 69.67 68.50 69.35 980,382 +0.11(+0.16%)
Jul 10, 2023 66.91 69.56 66.78 69.24 1,050,523 +2.48(+3.71%)
Jul 07, 2023 66.05 67.15 66.02 66.76 1,210,680 +0.70(+1.06%)
Jul 06, 2023 65.36 66.08 64.84 66.06 1,310,946 +0.05(+0.08%)
Jul 05, 2023 67.53 67.53 65.79 66.01 899,168 -1.54(-2.28%)
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.