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 26, 2024	60.25	60.76	59.84	60.27	1,903,280	+0.39(+0.65%)
Apr 25, 2024	59.86	60.16	58.74	59.88	1,799,322	-1.21(-1.98%)
Apr 24, 2024	60.29	61.14	59.72	61.09	2,074,009	+0.65(+1.08%)
Apr 23, 2024	59.60	61.28	59.60	60.44	1,809,899	+1.08(+1.82%)
Apr 22, 2024	58.85	60.04	58.23	59.36	2,074,221	+0.68(+1.16%)
Apr 19, 2024	58.21	59.62	57.64	58.68	1,980,356	+0.03(+0.05%)
Apr 18, 2024	59.45	59.45	58.11	58.65	1,852,487	-0.70(-1.18%)
Apr 17, 2024	61.08	61.08	58.93	59.35	1,807,161	-1.41(-2.32%)
Apr 16, 2024	61.98	62.45	59.87	60.76	2,564,107	-1.80(-2.88%)
Apr 15, 2024	61.68	63.73	61.46	62.56	1,551,606	+1.27(+2.07%)
Apr 12, 2024	62.36	62.36	60.80	61.29	2,101,463	-1.31(-2.09%)
Apr 11, 2024	62.70	63.39	62.12	62.60	1,455,444	-1.02(-1.60%)
Apr 10, 2024	63.66	64.91	62.60	63.62	1,175,183	-1.52(-2.33%)
Apr 09, 2024	63.51	65.30	63.11	65.14	1,762,108	+2.07(+3.28%)
Apr 08, 2024	63.51	63.51	62.48	63.07	1,195,437	-0.07(-0.11%)
Apr 05, 2024	62.33	63.23	62.00	63.14	1,356,791	+0.48(+0.77%)
Apr 04, 2024	65.00	65.42	62.58	62.66	1,569,869	-1.51(-2.35%)
Apr 03, 2024	62.96	64.65	62.42	64.17	1,551,362	+0.86(+1.36%)
Apr 02, 2024	63.28	64.06	62.10	63.31	1,845,520	-0.76(-1.19%)

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.