Indicators

Planet Fitness (NY: PLNT )

61.51 -0.51 (-0.82%)

Streaming Delayed Price Updated: 1:33 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	62.70	63.24	61.67	62.05	1,397,185	-0.71(-1.13%)
Feb 28, 2024	63.44	64.34	62.63	62.76	1,297,263	-0.74(-1.17%)
Feb 27, 2024	62.72	64.03	62.55	63.50	1,240,512	+0.94(+1.50%)
Feb 26, 2024	63.75	64.83	62.51	62.56	1,340,438	-1.15(-1.81%)
Feb 23, 2024	61.20	64.38	61.05	63.71	2,388,771	+1.33(+2.13%)
Feb 22, 2024	64.32	66.50	62.13	62.38	4,044,471	-3.48(-5.28%)
Feb 21, 2024	65.06	66.39	64.66	65.86	3,045,249	+0.37(+0.56%)
Feb 20, 2024	65.61	66.04	64.76	65.49	1,854,630	-0.98(-1.47%)
Feb 16, 2024	67.09	67.48	65.82	66.47	2,114,153	-1.16(-1.72%)
Feb 15, 2024	67.80	67.94	66.96	67.63	1,219,930	+0.16(+0.24%)
Feb 14, 2024	67.66	67.99	66.89	67.47	1,227,428	+0.21(+0.31%)
Feb 13, 2024	68.12	68.80	66.97	67.26	1,135,929	-2.73(-3.90%)
Feb 12, 2024	69.93	70.76	69.71	69.99	1,121,186	+0.04(+0.06%)
Feb 09, 2024	70.29	70.53	69.68	69.95	928,402	-0.19(-0.27%)
Feb 08, 2024	69.70	70.19	69.37	70.14	815,520	+0.80(+1.15%)
Feb 07, 2024	69.49	69.98	68.61	69.34	645,917	+0.09(+0.13%)
Feb 06, 2024	67.95	69.82	67.43	69.25	1,009,777	+1.58(+2.33%)
Feb 05, 2024	68.50	68.50	67.09	67.67	1,200,048	-1.30(-1.88%)
Feb 02, 2024	68.97	69.39	67.89	68.97	1,025,422	-0.34(-0.49%)

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.