Skip to main content

Planet Fitness (NY: PLNT )

62.63 +1.62 (+2.66%)
Official Closing Price Updated: 4:10 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 -1.04(-1.46%)
Jun 14, 2023 71.88 72.12 70.72 71.00 1,466,627 -0.14(-0.20%)
Jun 13, 2023 69.61 71.67 69.26 71.14 1,865,215 +1.72(+2.48%)
Jun 12, 2023 67.80 69.84 67.28 69.42 1,494,183 +2.15(+3.20%)
Jun 09, 2023 67.21 68.46 66.78 67.27 1,144,279 +0.07(+0.10%)
Jun 08, 2023 67.12 67.70 66.35 67.20 1,006,874 -0.27(-0.40%)
Jun 07, 2023 67.62 68.32 66.13 67.47 1,402,015 -0.09(-0.13%)
Jun 06, 2023 67.56 69.19 67.50 67.56 1,762,755 +1.57(+2.38%)
Jun 05, 2023 66.25 66.87 63.89 65.99 2,435,223 +2.28(+3.58%)
Jun 02, 2023 63.12 64.17 60.22 63.71 3,486,266 +0.58(+0.92%)
Jun 01, 2023 63.92 64.39 62.79 63.13 1,659,628 -0.81(-1.27%)
May 31, 2023 64.51 64.81 63.67 63.94 1,056,594 -1.09(-1.68%)
May 30, 2023 66.67 66.88 64.65 65.03 858,990 -1.32(-1.99%)
May 26, 2023 66.92 67.32 66.28 66.35 733,888 -0.26(-0.39%)
May 25, 2023 67.04 67.16 65.74 66.61 884,611 -0.24(-0.36%)
May 24, 2023 66.25 67.20 65.82 66.85 676,889 +0.38(+0.57%)
May 23, 2023 67.69 68.37 66.34 66.47 793,065 -1.53(-2.25%)
May 22, 2023 68.02 68.73 67.38 68.00 875,914 +0.27(+0.40%)
May 19, 2023 70.25 70.48 67.64 67.73 1,076,879 -1.93(-2.77%)
May 18, 2023 69.55 70.50 69.29 69.66 797,614 -0.20(-0.29%)
May 17, 2023 69.20 70.05 69.20 69.86 645,531 +0.80(+1.16%)
May 16, 2023 69.03 69.35 68.06 69.06 1,104,943 +0.06(+0.09%)
May 15, 2023 68.34 69.40 68.17 69.00 770,482 +0.80(+1.17%)
May 12, 2023 69.22 69.67 67.44 68.20 965,594 -1.09(-1.57%)
May 11, 2023 68.81 69.82 67.95 69.29 869,974 +0.18(+0.26%)
May 10, 2023 70.93 70.97 67.58 69.11 1,088,399 -1.15(-1.64%)
May 09, 2023 71.84 72.33 69.80 70.26 1,260,838 -1.76(-2.44%)
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%)
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.