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 (%)
Jan 29, 2021	75.00	75.79	71.76	72.00	1,478,300	-3.59(-4.75%)
Jan 28, 2021	75.13	76.95	74.60	75.59	1,582,568	+2.05(+2.79%)
Jan 27, 2021	72.90	75.74	71.25	73.54	2,310,421	-0.51(-0.69%)
Jan 26, 2021	78.24	78.24	73.29	74.05	2,259,686	-3.25(-4.20%)
Jan 25, 2021	77.30	79.73	75.45	77.30	2,188,608	-2.03(-2.56%)
Jan 22, 2021	79.95	81.28	78.97	79.33	1,068,300	-1.61(-1.99%)
Jan 21, 2021	80.04	81.53	78.34	80.94	1,281,044	+1.28(+1.61%)
Jan 20, 2021	80.43	81.19	78.98	79.66	1,121,980	-0.45(-0.56%)
Jan 19, 2021	81.26	81.63	79.48	80.11	924,895	-0.98(-1.21%)
Jan 15, 2021	82.03	82.40	79.39	81.09	1,200,000	-1.10(-1.34%)
Jan 14, 2021	83.45	84.21	81.14	82.19	1,144,654	-0.53(-0.64%)
Jan 13, 2021	83.51	83.94	82.11	82.72	1,386,872	-1.03(-1.23%)
Jan 12, 2021	83.01	84.33	82.51	83.75	1,119,515	+1.01(+1.22%)
Jan 11, 2021	80.14	83.56	79.18	82.74	1,637,075	+1.32(+1.62%)
Jan 08, 2021	79.66	81.44	79.11	81.42	934,800	+1.84(+2.31%)
Jan 07, 2021	78.28	81.74	77.90	79.58	1,275,045	+2.10(+2.71%)
Jan 06, 2021	74.41	79.13	73.79	77.48	1,447,879	+2.71(+3.62%)
Jan 05, 2021	73.85	76.01	72.00	74.77	1,484,118	+0.84(+1.14%)

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.