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 (%)
Feb 28, 2017	21.45	21.60	21.17	21.51	1,440,990	-0.06(-0.28%)
Feb 27, 2017	21.47	21.78	21.33	21.57	864,922	+0.14(+0.65%)
Feb 24, 2017	20.87	21.51	20.84	21.43	560,641	+0.49(+2.34%)
Feb 23, 2017	21.29	21.36	20.87	20.94	747,556	-0.23(-1.09%)
Feb 22, 2017	21.54	21.89	21.08	21.17	607,094	-0.48(-2.22%)
Feb 21, 2017	21.60	21.84	21.33	21.65	1,004,425	+0.20(+0.93%)
Feb 17, 2017		21.45	21.45	21.45	0	+0.43(+2.05%)
Feb 16, 2017	21.43	21.44	20.91	21.02	529,597	-0.23(-1.08%)
Feb 15, 2017	21.05	21.32	20.73	21.25	1,958,674	+0.09(+0.43%)
Feb 14, 2017	21.55	21.64	21.12	21.16	977,714	-0.29(-1.35%)
Feb 13, 2017	21.72	21.82	21.30	21.45	1,519,471	-0.04(-0.19%)
Feb 10, 2017	21.54	21.64	21.37	21.49	553,467	-0.02(-0.09%)
Feb 09, 2017	21.51	21.83	21.42	21.51	378,372	+0.01(+0.05%)
Feb 08, 2017	21.43	21.58	21.20	21.50	486,627	+0.11(+0.51%)
Feb 07, 2017	21.72	21.75	21.32	21.39	521,808	-0.35(-1.61%)
Feb 06, 2017	21.42	21.89	21.36	21.74	494,164	+0.35(+1.64%)
Feb 03, 2017	21.51	21.60	21.36	21.39	555,168	-0.02(-0.09%)
Feb 02, 2017	21.29	21.48	21.06	21.41	1,469,981	+0.11(+0.52%)

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.