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 26, 2021	88.94	89.00	84.20	86.09	1,300,000	-2.55(-2.88%)
Feb 25, 2021	89.08	90.34	86.11	88.64	2,534,355	-0.04(-0.05%)
Feb 24, 2021	84.52	89.87	84.52	88.68	2,395,737	+4.70(+5.60%)
Feb 23, 2021	81.74	84.71	79.33	83.98	2,047,464	+2.43(+2.98%)
Feb 22, 2021	78.20	83.50	77.32	81.55	1,744,875	+3.05(+3.89%)
Feb 19, 2021	77.91	81.00	76.46	78.50	2,745,500	-1.27(-1.59%)
Feb 18, 2021	77.91	81.35	77.17	79.77	1,573,188	+1.05(+1.33%)
Feb 17, 2021	75.58	79.57	74.49	78.72	1,148,195	+2.16(+2.82%)
Feb 16, 2021	77.66	78.45	76.32	76.56	1,282,133	-0.54(-0.70%)
Feb 12, 2021	76.63	77.37	75.51	77.10	810,200	+0.57(+0.74%)
Feb 11, 2021	78.54	79.05	76.30	76.53	1,151,732	-1.57(-2.01%)
Feb 10, 2021	79.40	80.12	77.45	78.10	816,378	-1.63(-2.04%)
Feb 09, 2021	78.95	80.18	78.64	79.73	938,755	+1.01(+1.28%)
Feb 08, 2021	77.78	80.07	77.78	78.72	1,031,302	+0.93(+1.20%)
Feb 05, 2021	74.86	81.24	74.12	77.79	3,164,100	+3.72(+5.02%)
Feb 04, 2021	74.51	75.11	73.61	74.07	2,954,453	+0.69(+0.94%)
Feb 03, 2021	73.74	74.77	72.85	73.38	1,319,879	-0.10(-0.14%)
Feb 02, 2021	74.72	75.69	73.34	73.48	1,557,304	-0.02(-0.03%)

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.