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 (%)
Jun 28, 2019	73.28	73.47	72.01	72.44	11,121,600	-0.69(-0.94%)
Jun 27, 2019	73.01	73.97	72.25	73.13	1,773,294	+1.48(+2.07%)
Jun 26, 2019	71.42	71.98	70.10	71.65	2,071,103	+0.35(+0.49%)
Jun 25, 2019	74.51	74.51	70.27	71.30	3,793,897	-3.01(-4.05%)
Jun 24, 2019	76.12	76.12	73.55	74.31	2,206,897	-1.70(-2.24%)
Jun 21, 2019	77.48	77.82	75.75	76.01	1,873,800	-2.18(-2.79%)
Jun 20, 2019	80.45	80.54	77.59	78.19	1,836,015	-2.16(-2.69%)
Jun 19, 2019	79.87	80.46	78.51	80.35	897,189	+0.13(+0.16%)
Jun 18, 2019	81.68	81.90	79.44	80.22	1,096,273	-0.68(-0.84%)
Jun 17, 2019	80.86	81.66	80.20	80.90	937,774	+0.14(+0.17%)
Jun 14, 2019	79.39	81.33	78.91	80.76	1,103,100	+1.19(+1.50%)
Jun 13, 2019	78.73	79.67	78.02	79.57	1,044,370	+0.91(+1.16%)
Jun 12, 2019	77.00	78.88	76.60	78.66	1,062,703	+2.06(+2.69%)
Jun 11, 2019	78.32	78.93	76.13	76.60	1,660,642	-1.69(-2.16%)
Jun 10, 2019	78.09	78.93	77.64	78.29	1,397,943	+0.33(+0.42%)
Jun 07, 2019	79.27	79.42	77.87	77.96	1,287,500	-0.95(-1.20%)
Jun 06, 2019	77.68	79.00	77.14	78.91	1,620,055	+1.07(+1.37%)
Jun 05, 2019	78.01	78.52	76.76	77.84	889,387	+0.33(+0.43%)
Jun 04, 2019	77.21	77.65	76.11	77.51	1,280,819	+1.12(+1.47%)

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.