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 (%)
Jul 31, 2023	66.07	67.93	66.07	67.54	1,783,632	+1.66(+2.52%)
Jul 28, 2023	65.92	67.22	65.59	65.88	1,115,505	+0.30(+0.46%)
Jul 27, 2023	67.94	68.05	65.28	65.58	1,404,216	-2.07(-3.06%)
Jul 26, 2023	67.00	67.68	66.38	67.65	1,340,798	+0.65(+0.97%)
Jul 25, 2023	66.49	67.33	66.23	67.00	1,631,115	+0.39(+0.59%)
Jul 24, 2023	67.58	67.65	66.09	66.61	1,433,363	-0.82(-1.22%)
Jul 21, 2023	67.19	68.21	67.02	67.43	1,617,151	+0.91(+1.37%)
Jul 20, 2023	67.67	67.84	66.30	66.52	1,064,403	-1.41(-2.08%)
Jul 19, 2023	69.04	69.36	66.52	67.93	1,566,368	-0.83(-1.21%)
Jul 18, 2023	68.25	69.19	67.70	68.76	1,238,547	+0.35(+0.51%)
Jul 17, 2023	68.87	69.35	68.13	68.41	935,434	-0.66(-0.96%)
Jul 14, 2023	68.72	69.36	68.13	69.07	901,596	+0.20(+0.29%)
Jul 13, 2023	69.50	69.50	68.49	68.87	1,132,800	-0.39(-0.56%)
Jul 12, 2023	70.20	70.46	69.01	69.26	954,552	-0.09(-0.13%)
Jul 11, 2023	69.13	69.67	68.50	69.35	980,382	+0.11(+0.16%)
Jul 10, 2023	66.91	69.56	66.78	69.24	1,050,523	+2.48(+3.71%)
Jul 07, 2023	66.05	67.15	66.02	66.76	1,210,680	+0.70(+1.06%)
Jul 06, 2023	65.36	66.08	64.84	66.06	1,310,946	+0.05(+0.08%)
Jul 05, 2023	67.53	67.53	65.79	66.01	899,168	-1.54(-2.28%)

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.