Skip to main content

Planet Fitness (NY: PLNT )

62.63 +1.62 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 67.88 67.88 66.89 67.44 995,179 -0.31(-0.46%)
Jun 29, 2023 66.51 67.92 66.18 67.75 1,102,851 +1.31(+1.97%)
Jun 28, 2023 67.00 67.25 66.14 66.44 1,037,657 -0.57(-0.85%)
Jun 27, 2023 66.73 67.59 66.51 67.01 1,396,521 +0.66(+0.99%)
Jun 26, 2023 65.60 66.83 65.33 66.35 891,431 +0.65(+0.99%)
Jun 23, 2023 65.10 66.50 64.01 65.70 3,231,813 -2.16(-3.18%)
Jun 22, 2023 66.76 68.14 66.60 67.86 1,270,587 +0.61(+0.91%)
Jun 21, 2023 67.38 68.70 66.71 67.25 1,597,616 +0.04(+0.06%)
Jun 20, 2023 69.90 69.96 67.06 67.21 2,512,970 -3.45(-4.88%)
Jun 16, 2023 70.10 71.03 69.86 70.66 14,185,203 +0.70(+1.00%)
Jun 15, 2023 69.80 70.50 68.84 69.96 1,489,010 -2.06(-2.86%)
May 08, 2023 69.23 73.13 69.23 72.02 1,442,517 +2.49(+3.58%)
May 05, 2023 69.01 70.50 68.88 69.53 2,569,237 +1.24(+1.82%)
May 04, 2023 73.50 74.00 67.67 68.29 5,930,173 -13.26(-16.26%)
May 03, 2023 82.29 83.11 81.35 81.55 1,160,503 -1.08(-1.31%)
May 02, 2023 82.84 82.95 81.24 82.63 587,833 -0.50(-0.60%)
May 01, 2023 83.14 84.48 82.69 83.13 944,773 -0.01(-0.01%)
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%)
Apr 03, 2023 77.42 77.62 75.97 76.36 763,642 -1.31(-1.69%)
Mar 31, 2023 77.34 78.13 76.46 77.67 721,011 +0.96(+1.25%)
Mar 30, 2023 76.55 77.61 76.14 76.71 602,274 +1.09(+1.44%)
Mar 29, 2023 76.81 76.89 75.19 75.62 507,264 -0.39(-0.51%)
Mar 28, 2023 75.95 76.82 75.95 76.01 472,508 +0.22(+0.29%)
Mar 27, 2023 74.36 76.57 74.30 75.79 863,510 +1.32(+1.77%)
Mar 24, 2023 74.12 74.68 73.22 74.47 704,565 -0.21(-0.28%)
Mar 23, 2023 75.73 76.62 74.04 74.68 597,126 -0.70(-0.93%)
Mar 22, 2023 76.81 77.69 75.32 75.38 771,017 -1.28(-1.67%)
Mar 21, 2023 75.69 77.00 75.37 76.66 907,086 +2.13(+2.86%)
Mar 20, 2023 74.13 74.94 73.68 74.53 781,802 +0.53(+0.72%)
Mar 17, 2023 75.77 76.41 73.50 74.00 697,402 -2.22(-2.91%)
Mar 16, 2023 74.63 76.91 74.06 76.22 644,181 +0.89(+1.18%)
Mar 15, 2023 74.09 75.65 73.13 75.33 886,005 -0.11(-0.15%)
Mar 14, 2023 77.03 77.18 74.82 75.44 653,956 +0.29(+0.39%)
Mar 13, 2023 75.48 76.29 74.55 75.15 907,737 -1.70(-2.21%)
Mar 10, 2023 77.53 77.53 75.49 76.85 891,484 -0.87(-1.12%)
Mar 09, 2023 80.57 80.83 77.43 77.72 746,598 -3.00(-3.72%)
Mar 08, 2023 81.45 81.45 79.11 80.72 746,670 -0.34(-0.42%)
Mar 07, 2023 82.07 82.49 80.85 81.06 448,459 -0.82(-1.00%)
Mar 06, 2023 80.72 82.71 80.72 81.88 728,971 +1.17(+1.45%)
Mar 03, 2023 80.88 81.51 80.35 80.71 468,333 +0.36(+0.45%)
Mar 02, 2023 79.23 80.52 78.27 80.35 618,466 +0.55(+0.69%)
Mar 01, 2023 80.84 82.15 79.61 79.80 663,165 -1.25(-1.54%)
Feb 28, 2023 80.49 82.03 80.30 81.05 746,928 +0.56(+0.70%)
Feb 27, 2023 81.84 82.13 80.19 80.49 737,523 -0.11(-0.14%)
Feb 24, 2023 83.76 84.25 79.14 80.60 1,496,789 -2.69(-3.23%)
Feb 23, 2023 82.51 84.00 79.11 83.29 2,260,950 +4.18(+5.28%)
Feb 22, 2023 76.11 79.55 76.11 79.11 1,949,483 +2.88(+3.78%)
Feb 21, 2023 76.47 77.51 75.93 76.23 1,295,794 -1.32(-1.70%)
Feb 17, 2023 80.03 80.14 76.89 77.55 1,686,413 -2.72(-3.39%)
Feb 16, 2023 82.00 82.44 80.25 80.27 1,204,689 -3.91(-4.64%)
Feb 15, 2023 82.97 84.66 82.61 84.18 1,060,383 +1.13(+1.36%)
Feb 14, 2023 82.22 83.33 81.88 83.05 740,740 +0.60(+0.73%)
Feb 13, 2023 81.63 82.59 81.11 82.45 480,869 +1.16(+1.43%)
Feb 10, 2023 79.57 81.43 79.25 81.29 608,523 +0.98(+1.22%)
Feb 09, 2023 84.09 84.40 80.15 80.31 742,092 -2.95(-3.54%)
Feb 08, 2023 82.18 83.40 81.65 83.26 586,189 +0.83(+1.01%)
Feb 07, 2023 81.34 82.55 80.19 82.43 697,448 +0.75(+0.92%)
Feb 06, 2023 81.08 82.98 81.08 81.68 1,048,244 -0.24(-0.29%)
Feb 03, 2023 82.39 83.51 81.29 81.92 842,794 -1.55(-1.86%)
Feb 02, 2023 84.95 85.91 83.15 83.47 909,860 -0.33(-0.39%)
Feb 01, 2023 84.35 84.92 82.37 83.80 543,739 -0.85(-1.00%)
Jan 31, 2023 83.20 84.68 82.62 84.65 791,257 +2.17(+2.63%)
Jan 30, 2023 81.67 82.95 81.58 82.48 590,401 +0.14(+0.17%)
Jan 27, 2023 83.06 83.48 82.24 82.34 500,793 -0.89(-1.07%)
Jan 26, 2023 82.37 83.31 81.89 83.23 700,240 +1.43(+1.75%)
Jan 25, 2023 79.99 81.91 79.29 81.80 810,576 +1.00(+1.24%)
Jan 24, 2023 80.19 81.74 80.15 80.80 977,783 -0.07(-0.09%)
Jan 23, 2023 79.30 81.18 78.49 80.87 1,734,445 +1.65(+2.08%)
Jan 20, 2023 81.05 81.60 79.12 79.22 1,384,056 -1.25(-1.55%)
Jan 19, 2023 82.40 82.73 79.33 80.47 2,830,213 -2.47(-2.98%)
Jan 18, 2023 83.23 84.38 82.37 82.94 744,884 +0.37(+0.45%)
Jan 17, 2023 83.22 83.71 82.44 82.57 877,681 -1.12(-1.34%)
Jan 13, 2023 83.50 85.25 83.50 83.69 737,886 -0.11(-0.13%)
Jan 12, 2023 84.48 84.48 82.70 83.80 920,643 -0.41(-0.49%)
Jan 11, 2023 83.71 84.96 83.14 84.21 1,257,204 +1.16(+1.40%)
Jan 10, 2023 81.82 83.28 80.13 83.05 761,069 +0.69(+0.84%)
Jan 09, 2023 80.28 82.87 80.28 82.36 1,131,707 +2.54(+3.18%)
Jan 06, 2023 78.49 80.08 77.52 79.82 791,944 +1.76(+2.25%)
Jan 05, 2023 77.49 79.15 77.07 78.06 1,151,847 +0.08(+0.10%)
Jan 04, 2023 78.51 79.41 77.56 77.98 1,015,896 -0.17(-0.22%)
Jan 03, 2023 80.29 82.33 77.99 78.15 1,300,716 -0.65(-0.82%)
Dec 30, 2022 78.48 79.44 78.25 78.80 401,642 -0.38(-0.48%)
Dec 29, 2022 77.47 79.27 77.18 79.18 460,936 +2.10(+2.72%)
Dec 28, 2022 77.49 78.47 76.88 77.08 449,851 -0.22(-0.28%)
Dec 27, 2022 79.01 79.07 76.98 77.30 480,139 -1.83(-2.31%)
Dec 23, 2022 78.15 79.48 77.57 79.13 498,416 +0.86(+1.10%)
Dec 22, 2022 78.03 78.39 76.95 78.27 839,425 -0.25(-0.32%)
Dec 21, 2022 76.59 79.60 76.59 78.52 782,291 +2.71(+3.57%)
Dec 20, 2022 74.98 76.19 74.62 75.81 869,966 +0.55(+0.73%)
Dec 19, 2022 75.49 75.60 74.30 75.26 820,565 -0.29(-0.38%)
Dec 16, 2022 75.75 76.48 75.38 75.55 914,737 -1.04(-1.36%)
Dec 15, 2022 77.16 77.65 75.81 76.59 807,996 -1.41(-1.81%)
Dec 14, 2022 77.14 79.36 76.84 78.00 1,067,399 +0.72(+0.93%)
Dec 13, 2022 78.59 78.96 75.55 77.28 1,010,593 +2.05(+2.72%)
Dec 12, 2022 75.00 76.65 74.67 75.23 696,586 +0.30(+0.40%)
Dec 09, 2022 76.26 76.82 74.71 74.93 571,606 -1.73(-2.26%)
Dec 08, 2022 76.55 77.13 75.42 76.66 613,110 +0.65(+0.86%)
Dec 07, 2022 75.14 76.84 75.14 76.01 597,982 +0.44(+0.58%)
Dec 06, 2022 77.18 77.59 74.99 75.57 588,233 -1.84(-2.38%)
Dec 05, 2022 78.05 78.81 77.36 77.41 772,248 -1.20(-1.53%)
Dec 02, 2022 78.53 79.36 77.78 78.61 356,677 -0.86(-1.08%)
Dec 01, 2022 78.79 80.23 78.43 79.47 802,422 +1.11(+1.42%)
Nov 30, 2022 77.51 78.38 76.47 78.36 1,111,783 +1.23(+1.59%)
Nov 29, 2022 76.97 77.56 76.48 77.13 702,909 +0.36(+0.47%)
Nov 28, 2022 75.73 77.19 75.71 76.77 667,033 +0.42(+0.55%)
Nov 25, 2022 75.62 76.91 75.51 76.35 334,164 +0.84(+1.11%)
Nov 23, 2022 73.32 76.00 73.32 75.51 684,156 +2.12(+2.89%)
Nov 22, 2022 73.59 74.14 72.68 73.39 618,513 -0.23(-0.31%)
Nov 21, 2022 74.06 75.28 72.88 73.62 704,117 -1.37(-1.83%)
Nov 18, 2022 74.25 75.31 73.92 74.99 873,770 +2.12(+2.91%)
Nov 17, 2022 73.36 73.99 72.25 72.87 796,850 -2.08(-2.78%)
Nov 16, 2022 76.53 76.53 74.21 74.95 943,939 -1.76(-2.29%)
Nov 15, 2022 73.48 76.95 73.48 76.71 1,190,053 +4.67(+6.48%)
Nov 14, 2022 70.50 73.16 70.17 72.04 1,101,349 +0.86(+1.21%)
Nov 11, 2022 73.39 73.48 70.92 71.18 1,095,548 -1.07(-1.48%)
Nov 10, 2022 70.81 72.60 68.86 72.25 1,109,391 +3.65(+5.32%)
Nov 09, 2022 67.12 70.21 67.07 68.60 1,453,518 +1.68(+2.51%)
Nov 08, 2022 67.77 69.59 65.50 66.92 3,482,769 +5.29(+8.58%)
Nov 07, 2022 63.11 63.31 61.05 61.63 1,308,191 -0.99(-1.58%)
Nov 04, 2022 65.06 65.61 61.50 62.62 881,431 -1.46(-2.28%)
Nov 03, 2022 63.25 64.72 63.05 64.08 545,848 +0.04(+0.06%)
Nov 02, 2022 65.09 63.70 64.04 1,010,588 -1.46(-2.23%)
Nov 01, 2022 66.43 66.50 64.42 65.50 1,214,830 +0.02(+0.03%)
Oct 31, 2022 63.26 65.79 62.90 65.48 1,182,836 +2.02(+3.18%)
Oct 28, 2022 61.66 63.49 60.98 63.46 586,152 +1.96(+3.19%)
Oct 27, 2022 61.14 62.52 60.57 61.50 644,943 +0.84(+1.38%)
Oct 26, 2022 61.00 62.64 60.38 60.66 622,150 +0.03(+0.05%)
Oct 25, 2022 59.08 60.90 59.01 60.63 1,584,346 +3.11(+5.41%)
Oct 24, 2022 57.84 58.00 55.96 57.52 862,420 -0.29(-0.50%)
Oct 21, 2022 58.91 59.07 56.63 57.81 1,209,027 -1.17(-1.98%)
Oct 20, 2022 60.55 61.63 58.55 58.98 781,555 -1.72(-2.83%)
Oct 19, 2022 60.01 61.47 59.89 60.70 837,072 -0.11(-0.18%)
Oct 18, 2022 62.09 62.48 60.27 60.81 552,292 +0.15(+0.25%)
Oct 17, 2022 60.47 60.75 60.00 60.66 668,064 +1.28(+2.16%)
Oct 14, 2022 61.72 62.59 59.32 59.38 464,910 -1.69(-2.77%)
Oct 13, 2022 59.09 61.81 58.31 61.07 719,372 +0.58(+0.96%)
Oct 12, 2022 61.00 61.18 59.59 60.49 698,242 -0.37(-0.61%)
Oct 11, 2022 60.12 60.97 58.20 60.86 1,084,172 +0.64(+1.06%)
Oct 10, 2022 61.37 61.58 59.95 60.22 1,034,323 -0.67(-1.10%)
Oct 07, 2022 61.54 61.92 60.28 60.89 977,111 -1.26(-2.03%)
Oct 06, 2022 61.76 63.05 61.52 62.15 950,318 +0.09(+0.15%)
Oct 05, 2022 61.04 62.75 61.04 62.06 946,829 -0.05(-0.08%)
Oct 04, 2022 59.57 62.16 59.51 62.11 1,459,259 +3.75(+6.43%)
Oct 03, 2022 58.14 59.43 57.66 58.36 931,409 +0.70(+1.21%)
Sep 30, 2022 56.52 58.46 55.85 57.66 1,090,124 +0.70(+1.23%)
Sep 29, 2022 57.79 58.10 55.94 56.96 1,220,879 -1.84(-3.13%)
Sep 28, 2022 58.01 59.12 57.50 58.80 900,303 +1.11(+1.92%)
Sep 27, 2022 57.84 59.12 56.61 57.69 1,356,269 +1.12(+1.98%)
Sep 26, 2022 58.52 58.95 56.55 56.57 1,931,878 +0.69(+1.23%)
Sep 23, 2022 56.31 56.65 54.15 55.88 1,983,849 -1.59(-2.77%)
Sep 22, 2022 60.48 60.59 57.18 57.47 1,418,293 -3.39(-5.57%)
Sep 21, 2022 63.07 63.35 60.76 60.86 1,543,136 -2.16(-3.43%)
Sep 20, 2022 64.68 65.01 62.44 63.02 846,857 -1.84(-2.84%)
Sep 19, 2022 64.66 66.11 64.61 64.86 1,013,015 -0.72(-1.10%)
Sep 16, 2022 67.11 67.11 64.94 65.58 1,332,896 -2.51(-3.69%)
Sep 15, 2022 68.99 70.26 67.83 68.09 628,719 -1.49(-2.14%)
Sep 14, 2022 69.73 70.11 68.12 69.58 627,974 +0.09(+0.13%)
Sep 13, 2022 70.00 70.99 69.10 69.49 647,036 -2.22(-3.10%)
Sep 12, 2022 71.81 72.70 71.40 71.71 592,601 +0.43(+0.60%)
Sep 09, 2022 70.46 71.44 70.03 71.28 653,464 +1.43(+2.05%)
Sep 08, 2022 67.07 69.85 66.36 69.85 971,367 +2.02(+2.98%)
Sep 07, 2022 64.75 67.89 64.75 67.83 969,012 +2.99(+4.61%)
Sep 06, 2022 66.09 66.50 64.41 64.84 843,560 -0.97(-1.47%)
Sep 02, 2022 66.30 66.73 64.61 65.81 956,156 +0.05(+0.08%)
Sep 01, 2022 66.62 67.11 64.82 65.76 1,641,974 -1.99(-2.94%)
Aug 31, 2022 70.39 70.57 67.62 67.75 1,243,025 -2.24(-3.20%)
Aug 30, 2022 73.04 73.06 69.54 69.99 1,313,067 -3.08(-4.22%)
Aug 29, 2022 73.58 74.47 72.98 73.07 813,500 -1.57(-2.10%)
Aug 26, 2022 77.66 77.66 74.32 74.64 768,946 -2.82(-3.64%)
Aug 25, 2022 77.48 77.63 76.03 77.46 346,669 +0.64(+0.83%)
Aug 24, 2022 76.08 77.49 76.06 76.82 440,862 +0.61(+0.80%)
Aug 23, 2022 74.96 77.14 74.96 76.21 788,087 +1.46(+1.95%)
Aug 22, 2022 76.22 76.65 74.62 74.75 636,860 -2.91(-3.75%)
Aug 19, 2022 77.10 78.42 77.04 77.66 841,710 -0.57(-0.73%)
Aug 18, 2022 77.70 78.37 77.26 78.23 530,074 +0.42(+0.54%)
Aug 17, 2022 77.48 78.30 76.97 77.81 445,336 -0.94(-1.19%)
Aug 16, 2022 77.62 79.37 77.41 78.75 593,756 +0.50(+0.64%)
Aug 15, 2022 76.30 78.59 75.88 78.25 740,512 +1.56(+2.03%)
Aug 12, 2022 75.01 77.00 75.01 76.69 873,496 +1.98(+2.65%)
Aug 11, 2022 78.25 79.13 73.48 74.71 1,731,595 -2.40(-3.11%)
Aug 10, 2022 77.55 78.79 76.80 77.11 775,786 +0.66(+0.86%)
Aug 09, 2022 79.94 79.94 73.23 76.45 2,043,603 -4.64(-5.72%)
Aug 08, 2022 80.92 82.96 80.53 81.09 924,660 +0.84(+1.05%)
Aug 05, 2022 79.41 81.42 79.37 80.25 586,791 -0.04(-0.05%)
Aug 04, 2022 81.40 81.82 80.25 80.29 570,757 -0.93(-1.15%)
Aug 03, 2022 79.97 81.64 79.61 81.22 604,641 +2.22(+2.81%)
Aug 02, 2022 78.25 79.25 78.00 79.00 340,799 +0.13(+0.16%)
Aug 01, 2022 78.41 79.39 77.03 78.87 420,519 +0.06(+0.08%)
Jul 29, 2022 79.79 79.79 78.25 78.81 619,133 -1.11(-1.39%)
Jul 28, 2022 78.00 80.15 77.50 79.92 571,914 +1.81(+2.32%)
Jul 27, 2022 77.70 78.32 76.62 78.11 670,295 +1.58(+2.06%)
Jul 26, 2022 76.74 76.95 75.08 76.53 640,550 -0.97(-1.25%)
Jul 25, 2022 79.20 79.71 77.27 77.50 691,157 -1.89(-2.38%)
Jul 22, 2022 79.99 80.59 78.61 79.39 482,158 -0.38(-0.48%)
Jul 21, 2022 78.85 80.16 77.93 79.77 735,888 +0.33(+0.42%)
Jul 20, 2022 77.56 79.94 77.56 79.44 864,382 +1.88(+2.42%)
Jul 19, 2022 75.32 77.83 75.32 77.56 785,855 +2.33(+3.10%)
Jul 18, 2022 75.41 76.66 75.11 75.23 1,080,298 +0.21(+0.28%)
Jul 15, 2022 73.77 75.11 73.48 75.02 694,939 +2.61(+3.60%)
Jul 14, 2022 71.17 72.64 71.17 72.41 550,585 -0.12(-0.17%)
Jul 13, 2022 70.12 72.84 69.86 72.53 611,394 +0.94(+1.31%)
Jul 12, 2022 71.69 72.97 70.91 71.59 793,559 -0.16(-0.22%)
Jul 11, 2022 72.28 73.22 71.55 71.75 605,284 -1.30(-1.78%)
Jul 08, 2022 72.80 73.67 71.72 73.05 675,400 -0.09(-0.12%)
Jul 07, 2022 71.62 73.34 71.08 73.14 685,663 +2.65(+3.76%)
Jul 06, 2022 71.50 72.47 69.30 70.49 659,540 -1.03(-1.44%)
Jul 05, 2022 68.14 71.74 67.70 71.52 936,656 +2.23(+3.22%)
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.