Indicators

Planet Fitness (NY: PLNT )

64.95 -0.37 (-0.57%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	52.98	54.02	52.82	53.62	1,390,700	+1.04(+1.98%)
Dec 28, 2018	53.68	53.78	51.61	52.58	948,700	-0.63(-1.18%)
Dec 27, 2018	50.85	53.21	50.61	53.21	1,458,869	+1.51(+2.92%)
Dec 26, 2018	49.46	51.91	49.16	51.70	1,471,131	+2.65(+5.40%)
Dec 24, 2018	50.00	50.42	48.00	49.05	3,451,400	-1.59(-3.14%)
Dec 21, 2018	51.93	52.55	50.41	50.64	1,850,300	-1.41(-2.71%)
Dec 20, 2018	53.09	53.71	51.49	52.05	1,362,439	-1.48(-2.76%)
Dec 19, 2018	54.06	55.25	52.81	53.53	1,207,325	-0.36(-0.67%)
Dec 18, 2018	53.81	54.85	53.27	53.89	1,143,956	+0.58(+1.09%)
Dec 17, 2018	53.77	54.54	52.37	53.31	1,219,565	-0.71(-1.31%)
Dec 14, 2018	53.64	55.10	53.50	54.02	689,900	-0.44(-0.81%)
Dec 13, 2018	55.11	55.82	54.09	54.46	756,819	-0.45(-0.82%)
Dec 12, 2018	54.45	55.74	54.00	54.91	847,646	+1.44(+2.69%)
Dec 11, 2018	54.50	54.99	53.02	53.47	852,729	-0.11(-0.21%)
Dec 10, 2018	53.17	54.47	53.04	53.58	921,587	+0.12(+0.22%)
Dec 07, 2018	56.19	56.32	53.05	53.46	1,250,200	-2.77(-4.93%)
Dec 06, 2018	54.95	56.25	54.06	56.23	1,155,072	+0.60(+1.08%)
Dec 04, 2018	57.21	58.50	55.41	55.63	1,274,600	-1.25(-2.20%)

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.