Skip to main content

Planet Fitness (NY: PLNT )

82.76 +0.42 (+0.51%)
Streaming Delayed Price Updated: 1:12 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 78.79 80.23 78.43 79.47 802,422 +1.11(+1.42%)
Nov 30, 2022 77.51 78.38 76.47 78.36 1,111,783 +1.23(+1.59%)
Nov 29, 2022 76.97 77.56 76.48 77.13 702,909 +0.36(+0.47%)
Nov 28, 2022 75.73 77.19 75.71 76.77 667,033 +0.42(+0.55%)
Nov 25, 2022 75.62 76.91 75.51 76.35 334,164 +0.84(+1.11%)
Nov 23, 2022 73.32 76.00 73.32 75.51 684,156 +2.12(+2.89%)
Nov 22, 2022 73.59 74.14 72.68 73.39 618,513 -0.23(-0.31%)
Nov 21, 2022 74.06 75.28 72.88 73.62 704,117 -1.37(-1.83%)
Nov 18, 2022 74.25 75.31 73.92 74.99 873,770 +2.12(+2.91%)
Nov 17, 2022 73.36 73.99 72.25 72.87 796,850 -2.08(-2.78%)
Nov 16, 2022 76.53 76.53 74.21 74.95 943,939 -1.76(-2.29%)
Nov 15, 2022 73.48 76.95 73.48 76.71 1,190,053 +4.67(+6.48%)
Nov 14, 2022 70.50 73.16 70.17 72.04 1,101,349 +0.86(+1.21%)
Nov 11, 2022 73.39 73.48 70.92 71.18 1,095,548 -1.07(-1.48%)
Nov 10, 2022 70.81 72.60 68.86 72.25 1,109,391 +3.65(+5.32%)
Nov 09, 2022 67.12 70.21 67.07 68.60 1,453,518 +1.68(+2.51%)
Nov 08, 2022 67.77 69.59 65.50 66.92 3,482,769 +5.29(+8.58%)
Nov 07, 2022 63.11 63.31 61.05 61.63 1,308,191 -0.99(-1.58%)
Nov 04, 2022 65.06 65.61 61.50 62.62 881,431 -1.46(-2.28%)
Nov 03, 2022 63.25 64.72 63.05 64.08 545,848 +0.04(+0.06%)
Nov 02, 2022 65.09 63.70 64.04 1,010,588 -1.46(-2.23%)
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.