Indicators

Planet Fitness (NY: PLNT )

65.56 +0.61 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	57.48	58.24	56.69	57.87	2,011,773	+0.43(+0.75%)
Sep 27, 2019	59.30	59.63	57.16	57.44	1,079,100	-1.71(-2.89%)
Sep 26, 2019	60.93	61.41	58.91	59.15	1,214,214	-1.56(-2.57%)
Sep 25, 2019	61.62	62.20	60.17	60.71	1,091,358	-0.99(-1.60%)
Sep 24, 2019	62.03	63.11	61.48	61.70	1,190,879	+0.10(+0.16%)
Sep 23, 2019	60.34	61.83	60.04	61.60	1,182,921	+1.26(+2.09%)
Sep 20, 2019	61.56	61.62	59.67	60.34	1,516,200	-1.22(-1.98%)
Sep 19, 2019	61.86	62.33	61.31	61.56	707,698	-0.09(-0.15%)
Sep 18, 2019	62.82	62.88	61.03	61.65	652,369	-1.12(-1.78%)
Sep 17, 2019	62.46	63.35	61.71	62.77	683,244	+0.53(+0.85%)
Sep 16, 2019	61.99	62.64	61.24	62.24	841,648	-0.27(-0.43%)
Sep 13, 2019	63.76	64.23	61.85	62.51	1,341,800	-1.72(-2.68%)
Sep 12, 2019	64.00	64.94	63.08	64.23	993,650	+0.41(+0.64%)
Sep 11, 2019	64.54	65.49	63.44	63.82	950,522	-0.52(-0.81%)
Sep 10, 2019	63.01	65.56	62.32	64.34	1,292,467	+1.15(+1.82%)
Sep 09, 2019	65.88	65.88	62.79	63.19	1,466,129	-2.27(-3.47%)
Sep 06, 2019	65.50	66.00	64.84	65.46	1,500,400	+0.31(+0.48%)
Sep 05, 2019	67.79	67.81	64.83	65.15	2,144,071	-1.99(-2.96%)
Sep 04, 2019	67.55	68.19	67.07	67.14	926,797	+0.04(+0.06%)

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.