Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Planet Fitness (NY: PLNT )

59.53 -0.56 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 15.61 15.83 15.46 15.70 405,021 -0.11(-0.72%)
May 27, 2016 15.78 15.82 15.82 15.82 259,445 +0.12(+0.78%)
May 26, 2016 15.73 15.82 15.43 15.69 253,113 -0.05(-0.34%)
May 25, 2016 15.46 15.83 15.39 15.75 275,951 +0.32(+2.05%)
May 24, 2016 15.39 15.64 15.14 15.43 532,316 +0.09(+0.57%)
May 23, 2016 15.03 15.47 15.03 15.34 541,945 +0.35(+2.35%)
May 20, 2016 14.81 15.03 14.79 14.99 217,175 +0.21(+1.43%)
May 19, 2016 14.62 14.95 14.56 14.78 183,415 +0.15(+1.02%)
May 18, 2016 14.67 14.78 14.54 14.63 199,877 -0.05(-0.36%)
May 17, 2016 15.00 15.21 14.59 14.68 304,872 -0.33(-2.22%)
May 16, 2016 14.47 15.08 14.47 15.02 781,641 +0.53(+3.64%)
May 13, 2016 14.34 14.58 14.34 14.49 289,112 +0.16(+1.10%)
May 12, 2016 14.04 14.55 13.89 14.33 617,984 +0.29(+2.07%)
May 11, 2016 14.51 14.75 13.87 14.04 1,275,273 +0.31(+2.24%)
May 10, 2016 13.62 13.85 13.51 13.73 527,940 +0.18(+1.36%)
May 09, 2016 13.36 13.64 13.32 13.55 185,083 +0.18(+1.38%)
May 06, 2016 13.52 13.63 13.21 13.36 324,413 -0.16(-1.17%)
May 05, 2016 13.49 13.61 13.38 13.52 203,077 +0.06(+0.46%)
May 04, 2016 13.45 13.77 13.41 13.46 168,880 -0.05(-0.39%)
May 03, 2016 13.43 13.64 13.25 13.51 229,999 +0.07(+0.52%)
May 02, 2016 13.60 13.77 13.18 13.44 255,587 -0.06(-0.46%)
Apr 29, 2016 13.46 13.54 13.28 13.50 208,962 +0.06(+0.46%)
Apr 28, 2016 13.78 13.79 13.40 13.44 303,113 -0.40(-2.86%)
Apr 27, 2016 13.77 14.01 13.68 13.84 272,986 +0.03(+0.19%)
Apr 26, 2016 13.74 13.86 13.71 13.81 159,856 +0.12(+0.90%)
Apr 25, 2016 13.72 13.85 13.57 13.69 157,976 -0.04(-0.26%)
Apr 22, 2016 13.80 14.01 13.50 13.72 152,394 -0.10(-0.70%)
Apr 21, 2016 13.72 14.07 13.72 13.82 114,680 +0.06(+0.45%)
Apr 20, 2016 13.94 14.01 13.69 13.76 147,483 -0.17(-1.20%)
Apr 19, 2016 13.83 13.94 13.76 13.93 168,199 +0.10(+0.70%)
Apr 18, 2016 13.85 13.88 13.63 13.83 267,823 -0.04(-0.32%)
Apr 15, 2016 13.55 13.88 13.50 13.87 215,014 +0.30(+2.20%)
Apr 14, 2016 13.59 13.81 13.54 13.57 165,120 +0.09(+0.65%)
Apr 13, 2016 13.64 13.64 13.40 13.49 177,158 -0.08(-0.58%)
Apr 12, 2016 13.54 13.78 13.43 13.57 219,638 +0.07(+0.52%)
Apr 11, 2016 13.22 13.57 13.19 13.50 332,308 +0.36(+2.74%)
Apr 08, 2016 13.69 13.78 13.06 13.13 278,988 -0.47(-3.43%)
Apr 07, 2016 13.45 13.73 13.38 13.60 279,385 +0.04(+0.32%)
Apr 06, 2016 13.72 14.09 13.54 13.56 401,091 -0.19(-1.41%)
Apr 05, 2016 13.74 14.12 13.54 13.75 463,211 -0.06(-0.45%)
Apr 04, 2016 13.71 14.03 13.64 13.81 466,177 +0.13(+0.96%)
Apr 01, 2016 14.11 14.26 13.61 13.68 429,713 -0.60(-4.19%)
Mar 31, 2016 13.89 14.40 13.89 14.28 369,751 +0.39(+2.78%)
Mar 30, 2016 14.03 14.07 13.67 13.89 327,956 -0.05(-0.38%)
Mar 29, 2016 13.66 14.06 13.48 13.94 418,344 +0.23(+1.67%)
Mar 28, 2016 13.76 13.76 13.28 13.72 455,004 +0.00(+0.00%)
Mar 24, 2016 13.45 13.72 13.72 13.72 391,841 +0.16(+1.17%)
Mar 23, 2016 13.65 13.69 13.19 13.56 500,269 -0.11(-0.84%)
Mar 22, 2016 13.57 13.71 13.52 13.67 163,487 -0.04(-0.32%)
Mar 21, 2016 13.56 13.72 13.41 13.72 658,796 +0.17(+1.23%)
Mar 18, 2016 13.13 13.77 13.03 13.55 537,030 +0.51(+3.91%)
Mar 17, 2016 13.13 13.19 12.31 13.04 510,344 -0.15(-1.13%)
Mar 16, 2016 13.05 13.25 12.97 13.19 242,149 +0.08(+0.60%)
Mar 15, 2016 13.06 13.21 12.99 13.11 281,201 -0.05(-0.40%)
Mar 14, 2016 12.93 13.28 12.84 13.16 344,230 +0.25(+1.91%)
Mar 11, 2016 12.56 13.13 12.56 12.92 455,006 +0.39(+3.09%)
Mar 10, 2016 12.22 12.55 12.07 12.53 930,286 +0.40(+3.26%)
Mar 09, 2016 12.34 12.45 11.74 12.13 2,314,299 -0.89(-6.82%)
Mar 08, 2016 13.50 13.63 12.98 13.02 647,943 -0.58(-4.27%)
Mar 07, 2016 13.69 13.71 13.28 13.60 808,069 -0.12(-0.90%)
Mar 04, 2016 13.67 14.37 13.54 13.72 1,843,634 +0.70(+5.40%)
Mar 03, 2016 13.00 13.07 12.63 13.02 561,454 +0.09(+0.68%)
Mar 02, 2016 12.55 13.08 12.55 12.93 325,847 +0.40(+3.23%)
Mar 01, 2016 12.75 12.97 12.43 12.53 318,757 -0.07(-0.56%)
Feb 29, 2016 12.83 13.01 12.55 12.60 340,264 -0.24(-1.85%)
Feb 26, 2016 12.73 12.89 12.43 12.84 498,769 +0.18(+1.46%)
Feb 25, 2016 12.68 12.78 12.35 12.65 438,089 -0.03(-0.21%)
Feb 24, 2016 12.34 12.77 12.31 12.68 129,793 +0.21(+1.69%)
Feb 23, 2016 12.62 12.63 11.97 12.47 493,967 -0.15(-1.18%)
Feb 22, 2016 12.84 12.88 12.42 12.62 498,262 -0.05(-0.42%)
Feb 19, 2016 12.61 12.81 12.46 12.67 245,127 +0.05(+0.42%)
Feb 18, 2016 12.33 13.03 12.32 12.62 250,112 +0.31(+2.50%)
Feb 17, 2016 12.19 12.41 12.18 12.31 242,289 +0.14(+1.16%)
Feb 16, 2016 12.19 12.48 12.00 12.17 322,238 +0.14(+1.17%)
Feb 12, 2016 11.82 12.03 12.03 12.03 392,296 +0.37(+3.17%)
Feb 11, 2016 12.04 12.13 11.63 11.66 383,677 -0.53(-4.33%)
Feb 10, 2016 12.37 12.63 12.12 12.19 215,113 -0.10(-0.79%)
Feb 09, 2016 12.36 12.60 12.09 12.28 353,965 -0.25(-2.03%)
Feb 08, 2016 12.68 12.75 12.35 12.54 250,192 -0.29(-2.26%)
Feb 05, 2016 13.04 13.13 12.76 12.83 218,218 -0.25(-1.88%)
Feb 04, 2016 13.07 13.27 13.00 13.07 161,718 +0.00(+0.00%)
Feb 03, 2016 13.12 13.28 12.78 13.07 232,934 +0.08(+0.61%)
Feb 02, 2016 12.83 13.18 12.78 12.99 239,371 +0.04(+0.27%)
Feb 01, 2016 12.53 13.21 12.33 12.96 464,490 +0.40(+3.15%)
Jan 29, 2016 12.33 12.57 12.31 12.56 219,832 +0.25(+2.07%)
Jan 28, 2016 12.14 12.40 12.10 12.31 506,031 +0.38(+3.17%)
Jan 27, 2016 12.19 12.19 11.82 11.93 467,800 -0.29(-2.37%)
Jan 26, 2016 12.58 12.64 11.94 12.22 452,481 -0.33(-2.66%)
Jan 25, 2016 13.00 13.00 12.41 12.55 219,452 -0.47(-3.64%)
Jan 22, 2016 13.15 13.19 12.78 13.03 190,247 +0.05(+0.41%)
Jan 21, 2016 12.67 13.26 12.47 12.98 289,893 +0.30(+2.36%)
Jan 20, 2016 12.78 12.98 12.04 12.68 600,745 -0.22(-1.70%)
Jan 19, 2016 13.28 13.28 12.75 12.90 344,707 -0.30(-2.26%)
Jan 15, 2016 12.88 13.20 13.20 13.20 249,094 +0.04(+0.27%)
Jan 14, 2016 13.34 13.43 13.08 13.16 633,386 -0.22(-1.64%)
Jan 13, 2016 13.56 13.66 13.11 13.38 600,117 -0.18(-1.30%)
Jan 12, 2016 13.72 13.78 13.35 13.56 212,385 -0.04(-0.32%)
Jan 11, 2016 13.59 13.79 13.28 13.60 348,664 +0.10(+0.72%)
Jan 08, 2016 13.53 13.68 13.19 13.50 453,730 -0.08(-0.58%)
Jan 07, 2016 13.51 13.70 13.19 13.58 436,170 -0.18(-1.28%)
Jan 06, 2016 13.50 13.94 13.43 13.76 275,063 -0.03(-0.19%)
Jan 05, 2016 13.54 13.86 13.39 13.79 249,496 +0.25(+1.82%)
Jan 04, 2016 13.72 14.05 13.28 13.54 379,020 -0.20(-1.47%)
Dec 31, 2015 13.72 13.74 13.74 13.74 228,393 +0.00(+0.00%)
Dec 30, 2015 13.94 14.07 13.68 13.74 99,492 -0.23(-1.64%)
Dec 29, 2015 13.91 14.02 13.71 13.97 105,310 +0.12(+0.89%)
Dec 28, 2015 13.90 13.90 13.55 13.85 106,153 -0.09(-0.63%)
Dec 24, 2015 13.74 13.94 13.94 13.94 73,022 +0.26(+1.93%)
Dec 23, 2015 13.89 13.93 13.50 13.67 113,790 -0.13(-0.96%)
Dec 22, 2015 13.43 13.88 13.43 13.80 145,155 +0.38(+2.82%)
Dec 21, 2015 13.41 13.51 13.15 13.43 238,351 +0.15(+1.13%)
Dec 18, 2015 13.63 13.88 13.24 13.28 636,893 -0.35(-2.58%)
Dec 17, 2015 13.79 13.85 13.56 13.63 160,644 -0.18(-1.34%)
Dec 16, 2015 13.73 13.94 13.59 13.81 211,937 +0.11(+0.83%)
Dec 15, 2015 13.51 14.06 13.39 13.70 354,008 +0.29(+2.16%)
Dec 14, 2015 13.79 14.02 13.39 13.41 297,538 -0.36(-2.62%)
Dec 11, 2015 13.74 13.98 13.39 13.77 389,670 -0.13(-0.95%)
Dec 10, 2015 13.90 14.15 13.89 13.90 259,824 -0.07(-0.50%)
Dec 09, 2015 13.95 14.23 13.86 13.97 353,215 -0.04(-0.25%)
Dec 08, 2015 13.88 14.07 13.85 14.01 276,670 -0.05(-0.37%)
Dec 07, 2015 13.88 14.24 13.67 14.06 336,811 +0.11(+0.76%)
Dec 04, 2015 13.86 14.06 13.50 13.95 288,726 +0.09(+0.63%)
Dec 03, 2015 14.02 14.20 13.72 13.86 497,320 -0.30(-2.11%)
Dec 02, 2015 14.05 14.54 14.01 14.16 460,956 +0.13(+0.94%)
Dec 01, 2015 14.15 14.15 13.94 14.03 607,336 +0.13(+0.95%)
Nov 30, 2015 13.91 14.08 13.79 13.90 313,046 +0.00(+0.00%)
Nov 27, 2015 13.83 13.99 13.74 13.90 77,453 +0.01(+0.06%)
Nov 25, 2015 13.66 13.89 13.89 13.89 166,177 +0.22(+1.61%)
Nov 24, 2015 13.66 13.99 13.57 13.67 247,280 -0.22(-1.58%)
Nov 23, 2015 13.98 14.15 13.77 13.89 248,159 -0.13(-0.94%)
Nov 20, 2015 14.07 14.15 13.90 14.02 210,968 +0.00(+0.00%)
Nov 19, 2015 14.12 14.17 13.64 14.02 247,868 -0.10(-0.68%)
Nov 18, 2015 14.04 14.20 13.95 14.12 215,346 +0.03(+0.19%)
Nov 17, 2015 13.94 14.27 13.85 14.09 251,144 +0.14(+1.01%)
Nov 16, 2015 14.15 14.15 13.09 13.95 489,992 -0.18(-1.25%)
Nov 13, 2015 14.83 15.24 14.08 14.13 1,364,944 +0.91(+6.92%)
Nov 12, 2015 13.32 13.34 13.13 13.21 203,995 -0.09(-0.66%)
Nov 11, 2015 13.25 13.42 13.08 13.30 123,769 +0.11(+0.80%)
Nov 10, 2015 13.12 13.36 12.84 13.20 264,572 +0.02(+0.13%)
Nov 09, 2015 13.45 13.45 12.75 13.18 454,582 -0.33(-2.41%)
Nov 06, 2015 13.86 14.00 13.43 13.50 442,333 -0.30(-2.17%)
Nov 05, 2015 13.98 14.07 13.72 13.80 114,390 -0.17(-1.20%)
Nov 04, 2015 14.16 14.45 13.76 13.97 261,201 -0.12(-0.87%)
Nov 03, 2015 14.30 14.51 13.99 14.09 721,598 -0.20(-1.41%)
Nov 02, 2015 14.38 14.77 14.08 14.30 776,500 -0.07(-0.49%)
Oct 30, 2015 14.83 14.87 14.25 14.37 126,578 -0.48(-3.26%)
Oct 29, 2015 14.84 14.92 14.59 14.85 174,607 +0.01(+0.06%)
Oct 28, 2015 14.43 14.89 14.37 14.84 258,888 +0.47(+3.24%)
Oct 27, 2015 14.50 14.58 14.22 14.37 319,668 -0.19(-1.33%)
Oct 26, 2015 14.74 14.80 14.07 14.57 236,656 -0.24(-1.60%)
Oct 23, 2015 14.82 14.95 14.73 14.81 199,354 +0.06(+0.42%)
Oct 22, 2015 14.45 14.81 14.45 14.74 315,055 +0.35(+2.44%)
Oct 21, 2015 14.79 14.88 14.03 14.39 275,288 -0.33(-2.27%)
Oct 20, 2015 14.78 14.85 14.70 14.73 107,928 -0.14(-0.95%)
Oct 19, 2015 14.89 15.00 14.82 14.87 87,664 -0.11(-0.76%)
Oct 16, 2015 15.03 15.23 14.89 14.98 134,953 -0.08(-0.53%)
Oct 15, 2015 14.75 15.09 14.75 15.06 270,487 +0.33(+2.27%)
Oct 14, 2015 14.52 14.88 14.46 14.73 155,101 +0.18(+1.21%)
Oct 13, 2015 14.01 14.70 14.01 14.55 318,279 +0.55(+3.89%)
Oct 12, 2015 14.51 14.59 13.99 14.01 126,648 -0.53(-3.63%)
Oct 09, 2015 14.59 14.66 14.45 14.53 165,118 -0.06(-0.42%)
Oct 08, 2015 14.09 14.80 13.94 14.59 383,087 +0.43(+3.04%)
Oct 07, 2015 14.41 14.46 13.84 14.16 364,936 -0.25(-1.77%)
Oct 06, 2015 14.25 14.66 14.09 14.42 323,287 +0.11(+0.74%)
Oct 05, 2015 14.17 14.64 13.94 14.31 403,115 +0.30(+2.13%)
Oct 02, 2015 14.17 14.39 13.64 14.01 204,769 -0.22(-1.54%)
Oct 01, 2015 15.17 15.22 14.05 14.23 460,487 -0.84(-5.54%)
Sep 30, 2015 15.54 15.83 15.00 15.07 2,767,627 -0.32(-2.06%)
Sep 29, 2015 15.41 16.07 15.18 15.39 520,181 +0.00(+0.00%)
Sep 28, 2015 15.83 16.18 15.35 15.39 506,645 -0.53(-3.31%)
Sep 25, 2015 15.86 16.08 15.39 15.91 862,437 +0.33(+2.14%)
Sep 24, 2015 15.39 16.06 15.36 15.58 396,232 +0.06(+0.40%)
Sep 23, 2015 15.32 16.16 15.30 15.52 349,438 +0.25(+1.61%)
Sep 22, 2015 15.56 15.90 15.13 15.27 423,189 -0.45(-2.85%)
Sep 21, 2015 15.80 16.48 15.39 15.72 409,618 +0.04(+0.28%)
Sep 18, 2015 15.77 16.57 15.46 15.68 1,167,301 -0.48(-2.99%)
Sep 17, 2015 15.88 16.66 15.59 16.16 822,208 +0.29(+1.83%)
Sep 16, 2015 15.26 15.90 15.22 15.87 861,164 +0.40(+2.56%)
Sep 15, 2015 15.56 15.77 15.28 15.47 517,598 +0.00(+0.00%)
Sep 14, 2015 15.57 15.82 15.20 15.47 395,965 -0.10(-0.62%)
Sep 11, 2015 15.24 15.65 15.20 15.57 248,958 +0.06(+0.40%)
Sep 10, 2015 15.72 16.05 15.39 15.51 422,193 -0.08(-0.51%)
Sep 09, 2015 16.26 16.37 15.07 15.59 465,987 -0.57(-3.54%)
Sep 08, 2015 16.48 16.69 16.00 16.16 553,457 -0.18(-1.13%)
Sep 04, 2015 16.19 16.34 16.34 16.34 258,762 -0.01(-0.05%)
Sep 03, 2015 16.70 17.27 15.88 16.35 1,026,724 +0.09(+0.54%)
Sep 02, 2015 16.65 16.70 15.64 16.26 641,766 +0.23(+1.43%)
Sep 01, 2015 14.69 16.88 14.69 16.04 784,064 +0.38(+2.41%)
Aug 31, 2015 15.61 15.69 15.34 15.66 512,380 +0.91(+6.14%)
Aug 28, 2015 14.02 14.80 14.01 14.75 230,304 +0.64(+4.55%)
Aug 27, 2015 14.33 14.51 13.93 14.11 287,405 +0.13(+0.94%)
Aug 26, 2015 13.93 14.29 13.58 13.98 293,661 +0.55(+4.13%)
Aug 25, 2015 14.82 14.82 13.20 13.43 344,402 +0.19(+1.46%)
Aug 24, 2015 12.97 13.63 12.00 13.23 743,615 -1.05(-7.33%)
Aug 21, 2015 14.52 14.72 14.08 14.28 584,149 -0.66(-4.41%)
Aug 20, 2015 15.37 15.37 14.58 14.94 614,271 -0.70(-4.50%)
Aug 19, 2015 16.48 16.70 15.08 15.64 661,616 -1.06(-6.37%)
Aug 18, 2015 16.87 16.92 16.51 16.70 240,956 -0.09(-0.52%)
Aug 17, 2015 16.39 17.05 16.12 16.79 256,488 +0.28(+1.70%)
Aug 14, 2015 16.32 16.62 15.74 16.51 484,603 +0.19(+1.19%)
Aug 13, 2015 14.99 16.50 14.95 16.32 531,074 +1.56(+10.54%)
Aug 12, 2015 14.97 15.11 14.51 14.76 626,149 -0.52(-3.39%)
Aug 11, 2015 16.42 16.50 14.69 15.28 760,435 -1.14(-6.96%)
Aug 10, 2015 17.14 18.18 16.20 16.42 1,237,834 +0.38(+2.36%)
Aug 07, 2015 14.13 16.22 14.07 16.05 2,097,929 +1.98(+14.06%)
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.