Indicators

Planet Fitness (NY: PLNT )

60.27 +0.39 (+0.65%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	64.40	65.88	63.96	64.63	1,868,900	-0.36(-0.55%)
May 28, 2020	64.63	66.58	64.27	64.99	1,640,361	-0.18(-0.28%)
May 27, 2020	64.84	65.87	60.69	65.17	2,423,229	+1.94(+3.07%)
May 26, 2020	66.06	66.88	63.21	63.23	2,052,180	+0.27(+0.43%)
May 22, 2020	61.66	63.80	60.81	62.96	1,687,500	+1.61(+2.62%)
May 21, 2020	61.00	61.64	59.29	61.35	2,898,320	+0.43(+0.71%)
May 20, 2020	58.78	61.42	58.59	60.92	2,839,307	+3.38(+5.87%)
May 19, 2020	58.10	59.09	56.69	57.54	2,706,686	-0.16(-0.28%)
May 18, 2020	56.82	59.69	55.94	57.70	3,162,628	+5.38(+10.28%)
May 15, 2020	50.00	53.20	49.40	52.32	2,925,400	+1.31(+2.57%)
May 14, 2020	47.13	51.42	45.87	51.01	4,186,384	+3.09(+6.45%)
May 13, 2020	51.21	51.42	47.05	47.92	4,810,103	-4.09(-7.86%)
May 12, 2020	58.53	58.91	51.70	52.01	3,859,351	-6.09(-10.48%)
May 11, 2020	59.30	59.59	58.07	58.10	1,670,286	-2.12(-3.52%)
May 08, 2020	62.20	62.39	60.14	60.22	1,630,000	-0.92(-1.50%)
May 07, 2020	61.53	62.89	60.63	61.14	3,281,553	+0.74(+1.23%)
May 06, 2020	56.08	61.76	55.14	60.40	3,943,480	+3.32(+5.82%)
May 05, 2020	58.58	59.41	56.12	57.08	2,332,230	-0.36(-0.63%)
May 04, 2020	55.11	57.47	53.84	57.44	2,019,428	-0.18(-0.31%)

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.