Indicators

Planet Fitness (NY: PLNT )

61.85 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	22.79	22.90	22.50	22.66	823,517	-0.13(-0.57%)
Jul 28, 2017	22.80	22.96	22.57	22.79	903,949	-0.02(-0.09%)
Jul 27, 2017	23.02	23.26	22.71	22.81	928,481	-0.19(-0.83%)
Jul 26, 2017	22.88	23.18	22.51	23.00	1,185,679	+0.24(+1.05%)
Jul 25, 2017	22.81	22.87	22.54	22.76	1,023,949	+0.00(+0.00%)
Jul 24, 2017	22.80	22.98	22.67	22.76	1,032,437	-0.04(-0.18%)
Jul 21, 2017	23.28	23.28	22.58	22.80	1,996,565	-0.32(-1.38%)
Jul 20, 2017	23.11	23.29	22.93	23.12	763,649	+0.34(+1.49%)
Jul 19, 2017	23.28	23.40	22.72	22.78	997,508	-0.46(-1.98%)
Jul 18, 2017	23.17	23.25	22.99	23.24	690,386	+0.00(+0.00%)
Jul 17, 2017	23.24	23.45	23.20	23.24	1,277,837	+0.00(+0.00%)
Jul 14, 2017	23.10	23.34	23.03	23.24	622,689	+0.04(+0.17%)
Jul 13, 2017	22.91	23.23	22.90	23.20	735,059	+0.25(+1.09%)
Jul 12, 2017	22.83	23.21	22.80	22.95	859,792	+0.22(+0.97%)
Jul 11, 2017	22.50	22.77	22.50	22.73	848,738	+0.22(+0.98%)
Jul 10, 2017	22.65	22.65	22.26	22.51	1,011,518	-0.17(-0.75%)
Jul 07, 2017	22.23	22.92	21.99	22.68	1,696,627	+0.44(+1.98%)
Jul 06, 2017	23.14	23.16	22.10	22.24	2,413,656	-0.97(-4.18%)
Jul 05, 2017	23.25	23.36	22.97	23.21	1,025,741	-0.12(-0.51%)

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.