Skip to main content

Planet Fitness (NY: PLNT )

62.34 +1.33 (+2.19%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 67.34 69.10 65.86 68.01 741,598 -0.34(-0.50%)
Jun 29, 2022 69.09 69.28 67.72 68.35 616,582 -1.23(-1.77%)
Jun 28, 2022 71.60 73.40 68.75 69.58 916,892 -1.45(-2.04%)
Jun 27, 2022 71.61 71.69 69.74 71.03 828,042 -0.59(-0.82%)
Jun 24, 2022 68.02 72.14 68.02 71.62 1,149,261 +4.13(+6.12%)
Jun 23, 2022 65.47 67.80 64.86 67.49 814,885 +2.54(+3.91%)
Jun 22, 2022 64.80 66.21 64.80 64.95 904,627 -0.40(-0.61%)
Jun 21, 2022 65.91 66.00 64.29 65.35 1,017,160 +0.29(+0.45%)
Jun 17, 2022 61.73 65.47 61.70 65.06 1,076,749 +3.59(+5.84%)
Jun 16, 2022 62.57 62.65 61.11 61.47 988,882 -2.95(-4.58%)
Jun 15, 2022 64.27 65.70 63.91 64.42 794,661 +0.82(+1.29%)
Jun 14, 2022 64.10 64.94 63.26 63.60 839,581 -0.66(-1.03%)
Jun 13, 2022 66.38 66.72 63.92 64.26 987,573 -4.74(-6.87%)
Jun 10, 2022 70.03 70.70 67.79 69.00 642,096 -1.43(-2.03%)
Jun 09, 2022 71.69 71.69 69.83 70.43 753,847 -1.47(-2.04%)
Jun 08, 2022 72.44 73.23 71.80 71.90 564,516 -0.82(-1.13%)
Jun 07, 2022 69.71 72.88 69.20 72.72 742,487 +2.56(+3.65%)
Jun 06, 2022 72.05 72.47 70.13 70.16 545,152 -1.16(-1.63%)
Jun 03, 2022 71.07 72.33 70.64 71.32 601,979 -0.52(-0.72%)
Jun 02, 2022 69.84 71.92 69.84 71.84 857,325 +1.86(+2.66%)
Jun 01, 2022 70.56 71.12 68.99 69.98 698,876 -0.39(-0.55%)
May 31, 2022 70.52 70.74 69.18 70.37 1,073,953 +0.30(+0.43%)
May 27, 2022 67.47 70.12 67.47 70.07 833,148 +2.86(+4.26%)
May 26, 2022 65.90 68.01 65.86 67.21 715,134 +1.85(+2.83%)
May 25, 2022 62.59 66.49 62.59 65.36 930,904 +1.90(+2.99%)
May 24, 2022 65.53 66.29 63.06 63.46 784,513 -3.30(-4.94%)
May 23, 2022 65.23 66.86 62.86 66.76 1,463,566 +1.57(+2.41%)
May 20, 2022 68.19 68.27 64.11 65.19 1,405,076 -2.63(-3.88%)
May 19, 2022 68.98 69.61 67.41 67.82 1,554,467 -1.74(-2.50%)
May 18, 2022 70.13 70.98 68.82 69.56 1,360,908 -1.92(-2.69%)
May 17, 2022 73.72 74.29 70.63 71.48 776,067 -0.52(-0.72%)
May 16, 2022 72.36 72.85 71.15 72.00 935,120 -0.59(-0.81%)
May 13, 2022 71.42 73.26 71.42 72.59 1,102,064 +2.09(+2.96%)
May 12, 2022 68.96 70.83 68.37 70.50 1,760,589 +0.48(+0.69%)
May 11, 2022 69.02 72.18 68.11 70.02 2,719,308 +2.25(+3.32%)
May 10, 2022 71.16 72.55 67.39 67.77 2,159,126 -1.23(-1.78%)
May 09, 2022 74.06 75.07 68.50 69.00 1,743,973 -5.88(-7.85%)
May 06, 2022 75.90 76.19 72.77 74.88 917,058 -1.06(-1.40%)
May 05, 2022 78.87 79.25 75.46 75.94 436,339 -3.81(-4.78%)
May 04, 2022 79.32 79.93 76.56 79.75 726,596 +0.27(+0.34%)
May 03, 2022 81.39 81.40 77.92 79.48 628,992 -1.44(-1.78%)
May 02, 2022 80.20 80.97 77.88 80.92 715,802 +0.89(+1.11%)
Apr 29, 2022 81.32 83.06 80.01 80.03 630,788 -1.73(-2.12%)
Apr 28, 2022 80.13 82.13 79.07 81.76 742,779 +2.40(+3.02%)
Apr 27, 2022 79.66 81.05 78.75 79.36 675,616 -0.39(-0.49%)
Apr 26, 2022 83.42 83.96 79.75 79.75 823,103 -3.92(-4.69%)
Apr 25, 2022 81.63 83.94 81.20 83.67 542,416 +1.44(+1.75%)
Apr 22, 2022 82.48 83.31 82.09 82.23 665,829 -0.83(-1.00%)
Apr 21, 2022 86.71 87.04 82.87 83.06 713,221 -1.97(-2.32%)
Apr 20, 2022 87.42 88.31 84.95 85.03 567,750 -1.80(-2.07%)
Apr 19, 2022 85.43 87.04 85.43 86.83 667,249 +1.68(+1.97%)
Apr 18, 2022 86.00 86.00 84.06 85.15 568,787 -1.14(-1.32%)
Apr 14, 2022 85.33 86.54 85.33 86.29 452,905 +1.06(+1.24%)
Apr 13, 2022 83.05 85.61 82.78 85.23 725,398 +3.09(+3.76%)
Apr 12, 2022 81.88 83.73 81.62 82.14 525,410 +1.03(+1.27%)
Apr 11, 2022 80.33 81.88 80.13 81.11 481,173 -0.05(-0.06%)
Apr 08, 2022 81.16 82.43 79.68 81.16 443,033 -0.02(-0.02%)
Apr 07, 2022 81.16 81.73 79.31 81.18 1,018,534 -0.59(-0.72%)
Apr 06, 2022 82.71 83.17 80.32 81.77 757,621 -2.14(-2.55%)
Apr 05, 2022 84.98 85.24 82.30 83.91 691,940 -0.48(-0.57%)
Apr 04, 2022 85.07 85.10 83.81 84.39 517,941 -0.30(-0.35%)
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.