Indicators

Planet Fitness (NY: PLNT )

63.93 -1.47 (-2.25%)

Streaming Delayed Price Updated: 11:01 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	79.79	79.79	78.25	78.81	619,133	-1.11(-1.39%)
Jul 28, 2022	78.00	80.15	77.50	79.92	571,914	+1.81(+2.32%)
Jul 27, 2022	77.70	78.32	76.62	78.11	670,295	+1.58(+2.06%)
Jul 26, 2022	76.74	76.95	75.08	76.53	640,550	-0.97(-1.25%)
Jul 25, 2022	79.20	79.71	77.27	77.50	691,157	-1.89(-2.38%)
Jul 22, 2022	79.99	80.59	78.61	79.39	482,158	-0.38(-0.48%)
Jul 21, 2022	78.85	80.16	77.93	79.77	735,888	+0.33(+0.42%)
Jul 20, 2022	77.56	79.94	77.56	79.44	864,382	+1.88(+2.42%)
Jul 19, 2022	75.32	77.83	75.32	77.56	785,855	+2.33(+3.10%)
Jul 18, 2022	75.41	76.66	75.11	75.23	1,080,298	+0.21(+0.28%)
Jul 15, 2022	73.77	75.11	73.48	75.02	694,939	+2.61(+3.60%)
Jul 14, 2022	71.17	72.64	71.17	72.41	550,585	-0.12(-0.17%)
Jul 13, 2022	70.12	72.84	69.86	72.53	611,394	+0.94(+1.31%)
Jul 12, 2022	71.69	72.97	70.91	71.59	793,559	-0.16(-0.22%)
Jul 11, 2022	72.28	73.22	71.55	71.75	605,284	-1.30(-1.78%)
Jul 08, 2022	72.80	73.67	71.72	73.05	675,400	-0.09(-0.12%)
Jul 07, 2022	71.62	73.34	71.08	73.14	685,663	+2.65(+3.76%)
Jul 06, 2022	71.50	72.47	69.30	70.49	659,540	-1.03(-1.44%)
Jul 05, 2022	68.14	71.74	67.70	71.52	936,656	+2.23(+3.22%)

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.