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 (%)
Dec 29, 2023	73.51	74.26	72.76	73.00	681,325	-0.50(-0.68%)
Dec 28, 2023	73.75	74.05	73.32	73.50	559,246	-0.25(-0.34%)
Dec 27, 2023	72.88	73.98	72.65	73.75	589,279	+0.57(+0.78%)
Dec 26, 2023	73.08	73.54	72.92	73.18	399,331	+0.09(+0.12%)
Dec 22, 2023	72.44	73.35	72.44	73.09	801,683	+0.48(+0.66%)
Dec 21, 2023	72.58	73.17	71.76	72.61	1,017,915	+0.72(+1.00%)
Dec 20, 2023	70.81	72.47	70.66	71.89	1,319,121	+0.78(+1.10%)
Dec 19, 2023	69.88	71.24	69.88	71.11	801,742	+1.61(+2.32%)
Dec 18, 2023	69.56	69.73	68.75	69.50	646,474	-0.41(-0.59%)
Dec 15, 2023	70.22	70.47	69.17	69.91	1,814,409	-0.30(-0.43%)
Dec 14, 2023	71.34	71.70	69.66	70.21	1,419,192	-0.36(-0.51%)
Dec 13, 2023	70.54	71.16	69.37	70.57	1,154,849	+0.07(+0.10%)
Dec 12, 2023	69.26	71.20	68.51	70.50	2,147,061	+2.46(+3.62%)
Dec 11, 2023	67.81	68.61	67.73	68.04	825,228	+0.39(+0.58%)
Dec 08, 2023	67.98	68.31	67.19	67.65	891,700	-0.40(-0.59%)
Dec 07, 2023	68.58	69.09	67.92	68.05	864,549	-0.52(-0.76%)
Dec 06, 2023	68.97	69.67	68.47	68.57	2,536,658	+0.27(+0.40%)
Dec 05, 2023	69.30	70.30	68.16	68.30	1,054,096	-1.19(-1.71%)
Dec 04, 2023	69.64	70.78	68.92	69.49	885,883	-0.17(-0.24%)

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.