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 (%)
Jul 29, 2016	18.01	18.16	17.86	18.02	331,146	+0.03(+0.15%)
Jul 28, 2016	17.77	18.16	17.71	18.00	320,275	+0.13(+0.74%)
Jul 27, 2016	17.70	17.94	17.67	17.86	200,111	+0.12(+0.69%)
Jul 26, 2016	17.80	17.86	17.60	17.74	161,075	-0.04(-0.25%)
Jul 25, 2016	17.63	17.91	17.63	17.79	272,696	+0.19(+1.10%)
Jul 22, 2016	17.49	17.65	17.21	17.59	444,492	+0.14(+0.81%)
Jul 21, 2016	17.65	17.75	17.33	17.45	344,278	-0.19(-1.10%)
Jul 20, 2016	18.00	18.19	17.62	17.65	439,087	-0.35(-1.95%)
Jul 19, 2016	17.79	18.45	17.79	18.00	698,852	+0.21(+1.19%)
Jul 18, 2016	17.75	17.86	17.69	17.79	472,993	+0.05(+0.30%)
Jul 15, 2016	17.88	17.90	17.68	17.73	299,201	-0.14(-0.79%)
Jul 14, 2016	18.29	18.29	17.78	17.87	421,757	-0.14(-0.78%)
Jul 13, 2016	18.25	18.34	18.00	18.01	440,063	-0.27(-1.49%)
Jul 12, 2016	18.20	18.45	17.96	18.29	801,706	+0.15(+0.82%)
Jul 11, 2016	17.71	18.20	17.59	18.14	1,031,165	+0.64(+3.67%)
Jul 08, 2016	17.10	17.72	16.96	17.50	924,191	+0.54(+3.16%)
Jul 07, 2016	16.56	17.03	16.56	16.96	472,362	+0.38(+2.28%)
Jul 06, 2016	16.51	16.70	16.31	16.58	777,881	+0.07(+0.43%)
Jul 05, 2016	16.70	16.79	16.41	16.51	456,699	-0.22(-1.31%)

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.