Indicators

Planet Fitness (NY: PLNT )

95.31 +1.14 (+1.21%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.84	21.08	20.66	21.04	620,698	+0.20(+0.96%)
Jan 30, 2017	20.84	20.96	20.56	20.84	393,066	-0.01(-0.05%)
Jan 27, 2017	21.07	21.07	20.75	20.85	389,260	-0.21(-1.00%)
Jan 26, 2017	21.26	21.47	20.92	21.06	525,268	-0.14(-0.66%)
Jan 25, 2017	20.57	21.24	20.57	21.20	1,137,435	+0.69(+3.36%)
Jan 24, 2017	20.04	20.60	19.99	20.51	928,458	+0.51(+2.55%)
Jan 23, 2017	20.06	20.27	19.79	20.00	456,726	-0.03(-0.15%)
Jan 20, 2017	20.13	20.25	19.97	20.03	392,344	+0.03(+0.15%)
Jan 19, 2017	20.52	20.57	19.92	20.00	515,064	-0.51(-2.49%)
Jan 18, 2017	20.72	20.87	20.42	20.51	305,455	-0.18(-0.87%)
Jan 17, 2017	20.60	20.90	20.56	20.69	574,901	+0.01(+0.05%)
Jan 13, 2017		20.68	20.68	20.68	0	+0.05(+0.24%)
Jan 12, 2017	20.36	20.63	20.10	20.63	672,365	+0.15(+0.73%)
Jan 11, 2017	20.24	20.65	20.20	20.48	922,503	+0.32(+1.59%)
Jan 10, 2017	20.01	20.20	19.92	20.16	917,278	+0.20(+1.00%)
Jan 09, 2017	20.13	20.13	19.89	19.96	729,345	-0.13(-0.65%)
Jan 06, 2017	20.06	20.13	19.98	20.09	361,280	-0.02(-0.10%)
Jan 05, 2017	20.41	20.41	19.99	20.11	504,484	-0.10(-0.49%)
Jan 04, 2017	20.28	20.39	20.17	20.21	471,310	+0.02(+0.10%)

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.