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, 2018	36.95	37.91	36.91	36.98	1,141,084	+0.02(+0.05%)
Feb 27, 2018	37.18	38.26	36.47	36.96	1,298,786	-0.22(-0.59%)
Feb 26, 2018	37.11	38.32	36.70	37.18	2,844,620	+0.40(+1.09%)
Feb 23, 2018	35.16	37.41	35.16	36.78	6,169,483	+3.99(+12.17%)
Feb 22, 2018			32.71	32.79	2,085,134	-0.89(-2.64%)
Feb 21, 2018	33.74	34.72	33.68	33.68	1,563,660	+0.00(+0.00%)
Feb 20, 2018	32.38	33.79	32.30	33.68	1,812,131	+1.30(+4.01%)
Feb 16, 2018		32.38	32.38	32.38	0	-0.05(-0.15%)
Feb 15, 2018	31.91	32.52	31.31	32.43	1,155,297	+0.74(+2.34%)
Feb 14, 2018	30.66	31.89	30.41	31.69	1,055,393	+0.93(+3.02%)
Feb 13, 2018	31.14	31.47	30.32	30.76	797,217	-0.55(-1.76%)
Feb 12, 2018	30.52	31.44	30.35	31.31	1,038,292	+1.00(+3.30%)
Feb 09, 2018	29.69	30.61	28.98	30.31	2,228,469	+0.87(+2.96%)
Feb 08, 2018	31.66	31.84	29.43	29.44	1,676,626	-2.27(-7.16%)
Feb 07, 2018	31.93	32.06	31.54	31.71	755,234	-0.12(-0.38%)
Feb 06, 2018	31.72	32.16	30.52	31.83	1,957,621	-0.64(-1.97%)
Feb 05, 2018	33.62	33.74	31.52	32.47	1,022,696	-1.44(-4.25%)
Feb 02, 2018	33.73	34.00	33.34	33.91	921,062	-0.06(-0.18%)

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.