Skip to main content

Planet Fitness (NY: PLNT )

62.63 +1.62 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2,830,175 -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%)
Jan 03, 2023 80.29 82.33 77.99 78.15 1,300,716 -0.65(-0.82%)
Dec 30, 2022 78.48 79.44 78.25 78.80 401,642 -0.38(-0.48%)
Dec 29, 2022 77.47 79.27 77.18 79.18 460,936 +2.10(+2.72%)
Dec 28, 2022 77.49 78.47 76.88 77.08 449,851 -0.22(-0.28%)
Dec 27, 2022 79.01 79.07 76.98 77.30 480,139 -1.83(-2.31%)
Dec 23, 2022 78.15 79.48 77.57 79.13 498,416 +0.86(+1.10%)
Dec 22, 2022 78.03 78.39 76.95 78.27 839,425 -0.25(-0.32%)
Dec 21, 2022 76.59 79.60 76.59 78.52 782,291 +2.71(+3.57%)
Dec 20, 2022 74.98 76.19 74.62 75.81 869,966 +0.55(+0.73%)
Dec 19, 2022 75.49 75.60 74.30 75.26 820,565 -0.29(-0.38%)
Dec 16, 2022 75.75 76.48 75.38 75.55 914,737 -1.04(-1.36%)
Dec 15, 2022 77.16 77.65 75.81 76.59 807,996 -1.41(-1.81%)
Dec 14, 2022 77.14 79.36 76.84 78.00 1,067,399 +0.72(+0.93%)
Dec 13, 2022 78.59 78.96 75.55 77.28 1,010,593 +2.05(+2.72%)
Dec 12, 2022 75.00 76.65 74.67 75.23 696,586 +0.30(+0.40%)
Dec 09, 2022 76.26 76.82 74.71 74.93 571,606 -1.73(-2.26%)
Dec 08, 2022 76.55 77.13 75.42 76.66 613,110 +0.65(+0.86%)
Dec 07, 2022 75.14 76.84 75.14 76.01 597,982 +0.44(+0.58%)
Dec 06, 2022 77.18 77.59 74.99 75.57 588,233 -1.84(-2.38%)
Dec 05, 2022 78.05 78.81 77.36 77.41 772,248 -1.20(-1.53%)
Dec 02, 2022 78.53 79.36 77.78 78.61 356,677 -0.86(-1.08%)
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.