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 (%)
Apr 28, 2023	81.97	84.06	81.97	83.14	941,668	+1.09(+1.33%)
Apr 27, 2023	80.07	82.27	79.27	82.05	1,059,888	+2.15(+2.69%)
Apr 26, 2023	78.83	80.73	78.78	79.90	1,137,688	+1.25(+1.59%)
Apr 25, 2023	78.83	79.78	78.30	78.65	804,853	-0.07(-0.09%)
Apr 24, 2023	78.73	79.56	78.49	78.72	697,344	-0.83(-1.04%)
Apr 21, 2023	77.80	79.76	77.61	79.55	778,591	+1.96(+2.53%)
Apr 20, 2023	77.19	78.12	77.11	77.59	565,192	-0.26(-0.33%)
Apr 19, 2023	77.53	77.96	76.90	77.85	708,469	-0.28(-0.36%)
Apr 18, 2023	77.12	78.49	76.88	78.13	753,178	+1.45(+1.89%)
Apr 17, 2023	76.66	77.42	76.30	76.68	661,467	+0.14(+0.18%)
Apr 14, 2023	77.14	77.88	76.03	76.54	594,952	-0.70(-0.91%)
Apr 13, 2023	76.94	77.74	76.40	77.24	396,917	+0.50(+0.65%)
Apr 12, 2023	79.64	79.64	76.00	76.74	1,433,011	-2.39(-3.02%)
Apr 11, 2023	78.45	80.14	78.14	79.13	872,824	+1.06(+1.36%)
Apr 10, 2023	76.13	78.36	76.13	78.07	890,095	+2.17(+2.86%)
Apr 06, 2023	75.83	75.95	74.97	75.90	563,603	+0.07(+0.09%)
Apr 05, 2023	75.73	76.15	74.51	75.83	790,025	-0.56(-0.73%)
Apr 04, 2023	76.45	76.61	74.19	76.39	1,019,208	+0.03(+0.04%)

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.