Indicators

Planet Fitness (NY: PLNT )

66.04 +4.19 (+6.78%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	81.32	83.06	80.01	80.03	630,788	-1.73(-2.12%)
Apr 28, 2022	80.13	82.13	79.07	81.76	742,779	+2.40(+3.02%)
Apr 27, 2022	79.66	81.05	78.75	79.36	675,616	-0.39(-0.49%)
Apr 26, 2022	83.42	83.96	79.75	79.75	823,103	-3.92(-4.69%)
Apr 25, 2022	81.63	83.94	81.20	83.67	542,416	+1.44(+1.75%)
Apr 22, 2022	82.48	83.31	82.09	82.23	665,829	-0.83(-1.00%)
Apr 21, 2022	86.71	87.04	82.87	83.06	713,221	-1.97(-2.32%)
Apr 20, 2022	87.42	88.31	84.95	85.03	567,750	-1.80(-2.07%)
Apr 19, 2022	85.43	87.04	85.43	86.83	667,249	+1.68(+1.97%)
Apr 18, 2022	86.00	86.00	84.06	85.15	568,787	-1.14(-1.32%)
Apr 14, 2022	85.33	86.54	85.33	86.29	452,905	+1.06(+1.24%)
Apr 13, 2022	83.05	85.61	82.78	85.23	725,398	+3.09(+3.76%)
Apr 12, 2022	81.88	83.73	81.62	82.14	525,410	+1.03(+1.27%)
Apr 11, 2022	80.33	81.88	80.13	81.11	481,173	-0.05(-0.06%)
Apr 08, 2022	81.16	82.43	79.68	81.16	443,033	-0.02(-0.02%)
Apr 07, 2022	81.16	81.73	79.31	81.18	1,018,534	-0.59(-0.72%)
Apr 06, 2022	82.71	83.17	80.32	81.77	757,621	-2.14(-2.55%)
Apr 05, 2022	84.98	85.24	82.30	83.91	691,940	-0.48(-0.57%)
Apr 04, 2022	85.07	85.10	83.81	84.39	517,941	-0.30(-0.35%)

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.