Indicators

Planet Fitness (NY: PLNT )

58.68 +0.03 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	2,830,213	-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%)

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.