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, 2019	58.28	59.08	57.38	58.78	1,942,883	+0.33(+0.56%)
Feb 27, 2019	60.90	61.90	58.25	58.45	3,806,270	+1.56(+2.74%)
Feb 26, 2019	56.90	57.55	56.21	56.89	2,513,911	+0.17(+0.30%)
Feb 25, 2019	58.07	58.25	56.68	56.72	2,454,065	-1.28(-2.21%)
Feb 22, 2019	61.51	61.51	57.92	58.00	2,243,500	-0.25(-0.43%)
Feb 21, 2019	58.62	58.73	57.98	58.25	619,346	-0.23(-0.39%)
Feb 20, 2019	58.50	58.56	57.84	58.48	927,148	-0.09(-0.15%)
Feb 19, 2019	59.00	59.87	58.56	58.57	1,089,740	-0.40(-0.68%)
Feb 15, 2019	59.00	59.35	58.51	58.97	1,087,000	+0.33(+0.56%)
Feb 14, 2019	58.00	58.90	57.86	58.64	434,326	+0.21(+0.36%)
Feb 13, 2019	59.12	59.41	58.00	58.43	661,730	-0.43(-0.73%)
Feb 12, 2019	58.32	58.89	57.96	58.86	769,751	+0.96(+1.66%)
Feb 11, 2019	57.50	58.30	57.47	57.90	860,803	+0.54(+0.94%)
Feb 08, 2019	57.13	57.50	56.80	57.36	731,000	-0.14(-0.24%)
Feb 07, 2019	57.37	57.81	56.64	57.50	1,202,087	-0.42(-0.73%)
Feb 06, 2019	58.23	58.39	57.26	57.92	1,253,159	-0.48(-0.82%)
Feb 05, 2019	58.84	59.91	58.39	58.40	2,152,865	+0.25(+0.43%)
Feb 04, 2019	58.21	58.72	57.53	58.15	2,097,938	+0.16(+0.28%)

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.