Indicators

Planet Fitness (NY: PLNT )

60.27 +0.39 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.