Skip to main content

Planet Fitness (NY: PLNT )

62.63 +1.62 (+2.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 81.97 84.06 81.97 83.14 941,668 +1.09(+1.33%)
Apr 27, 2023 80.07 82.27 79.27 82.05 1,059,888 +2.15(+2.69%)
Apr 26, 2023 78.83 80.73 78.78 79.90 1,137,688 +1.25(+1.59%)
Apr 25, 2023 78.83 79.78 78.30 78.65 804,853 -0.07(-0.09%)
Apr 24, 2023 78.73 79.56 78.49 78.72 697,344 -0.83(-1.04%)
Apr 21, 2023 77.80 79.76 77.61 79.55 778,591 +1.96(+2.53%)
Apr 20, 2023 77.19 78.12 77.11 77.59 565,192 -0.26(-0.33%)
Apr 19, 2023 77.53 77.96 76.90 77.85 708,469 -0.28(-0.36%)
Apr 18, 2023 77.12 78.49 76.88 78.13 753,178 +1.45(+1.89%)
Apr 17, 2023 76.66 77.42 76.30 76.68 661,467 +0.14(+0.18%)
Apr 14, 2023 77.14 77.88 76.03 76.54 594,952 -0.70(-0.91%)
Apr 13, 2023 76.94 77.74 76.40 77.24 396,917 +0.50(+0.65%)
Apr 12, 2023 79.64 79.64 76.00 76.74 1,433,011 -2.39(-3.02%)
Apr 11, 2023 78.45 80.14 78.14 79.13 872,824 +1.06(+1.36%)
Apr 10, 2023 76.13 78.36 76.13 78.07 890,095 +2.17(+2.86%)
Apr 06, 2023 75.83 75.95 74.97 75.90 563,603 +0.07(+0.09%)
Apr 05, 2023 75.73 76.15 74.51 75.83 790,025 -0.56(-0.73%)
Apr 04, 2023 76.45 76.61 74.19 76.39 1,019,208 +0.03(+0.04%)
Apr 03, 2023 77.42 77.62 75.97 76.36 763,642 -1.31(-1.69%)
Mar 31, 2023 77.34 78.13 76.46 77.67 721,011 +0.96(+1.25%)
Mar 30, 2023 76.55 77.61 76.14 76.71 602,274 +1.09(+1.44%)
Mar 29, 2023 76.81 76.89 75.19 75.62 507,264 -0.39(-0.51%)
Mar 28, 2023 75.95 76.82 75.95 76.01 472,508 +0.22(+0.29%)
Mar 27, 2023 74.36 76.57 74.30 75.79 863,510 +1.32(+1.77%)
Mar 24, 2023 74.12 74.68 73.22 74.47 704,565 -0.21(-0.28%)
Mar 23, 2023 75.73 76.62 74.04 74.68 597,126 -0.70(-0.93%)
Mar 22, 2023 76.81 77.69 75.32 75.38 771,017 -1.28(-1.67%)
Mar 21, 2023 75.69 77.00 75.37 76.66 907,086 +2.13(+2.86%)
Mar 20, 2023 74.13 74.94 73.68 74.53 781,802 +0.53(+0.72%)
Mar 17, 2023 75.77 76.41 73.50 74.00 697,402 -2.22(-2.91%)
Mar 16, 2023 74.63 76.91 74.06 76.22 644,181 +0.89(+1.18%)
Mar 15, 2023 74.09 75.65 73.13 75.33 886,005 -0.11(-0.15%)
Mar 14, 2023 77.03 77.18 74.82 75.44 653,956 +0.29(+0.39%)
Mar 13, 2023 75.48 76.29 74.55 75.15 907,737 -1.70(-2.21%)
Mar 10, 2023 77.53 77.53 75.49 76.85 891,484 -0.87(-1.12%)
Mar 09, 2023 80.57 80.83 77.43 77.72 746,598 -3.00(-3.72%)
Mar 08, 2023 81.45 81.45 79.11 80.72 746,670 -0.34(-0.42%)
Mar 07, 2023 82.07 82.49 80.85 81.06 448,459 -0.82(-1.00%)
Mar 06, 2023 80.72 82.71 80.72 81.88 728,971 +1.17(+1.45%)
Mar 03, 2023 80.88 81.51 80.35 80.71 468,333 +0.36(+0.45%)
Mar 02, 2023 79.23 80.52 78.27 80.35 618,466 +0.55(+0.69%)
Mar 01, 2023 80.84 82.15 79.61 79.80 663,165 -1.25(-1.54%)
Feb 28, 2023 80.49 82.03 80.30 81.05 746,928 +0.56(+0.70%)
Feb 27, 2023 81.84 82.13 80.19 80.49 737,523 -0.11(-0.14%)
Feb 24, 2023 83.76 84.25 79.14 80.60 1,496,789 -2.69(-3.23%)
Feb 23, 2023 82.51 84.00 79.11 83.29 2,260,950 +4.18(+5.28%)
Feb 22, 2023 76.11 79.55 76.11 79.11 1,949,483 +2.88(+3.78%)
Feb 21, 2023 76.47 77.51 75.93 76.23 1,295,794 -1.32(-1.70%)
Feb 17, 2023 80.03 80.14 76.89 77.55 1,686,413 -2.72(-3.39%)
Feb 16, 2023 82.00 82.44 80.25 80.27 1,204,689 -3.91(-4.64%)
Feb 15, 2023 82.97 84.66 82.61 84.18 1,060,383 +1.13(+1.36%)
Feb 14, 2023 82.22 83.33 81.88 83.05 740,740 +0.60(+0.73%)
Feb 13, 2023 81.63 82.59 81.11 82.45 480,869 +1.16(+1.43%)
Feb 10, 2023 79.57 81.43 79.25 81.29 608,523 +0.98(+1.22%)
Feb 09, 2023 84.09 84.40 80.15 80.31 742,092 -2.95(-3.54%)
Feb 08, 2023 82.18 83.40 81.65 83.26 586,189 +0.83(+1.01%)
Feb 07, 2023 81.34 82.55 80.19 82.43 697,448 +0.75(+0.92%)
Feb 06, 2023 81.08 82.98 81.08 81.68 1,048,244 -0.24(-0.29%)
Feb 03, 2023 82.39 83.51 81.29 81.92 842,794 -1.55(-1.86%)
Feb 02, 2023 84.95 85.91 83.15 83.47 909,860 -0.33(-0.39%)
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.