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 (%)
Sep 29, 2023	47.28	49.88	47.24	49.18	4,534,845	+2.23(+4.75%)
Sep 28, 2023	46.04	47.19	45.94	46.95	1,988,911	+0.83(+1.80%)
Sep 27, 2023	44.95	46.70	44.95	46.12	3,074,329	+1.71(+3.85%)
Sep 26, 2023	45.03	45.22	44.13	44.41	2,637,454	-0.76(-1.68%)
Sep 25, 2023	44.76	45.64	44.98	45.17	2,465,157	-0.20(-0.44%)
Sep 22, 2023	46.00	46.20	44.62	45.37	3,320,091	-0.44(-0.96%)
Sep 21, 2023	46.27	47.12	45.57	45.81	3,070,412	-0.89(-1.91%)
Sep 20, 2023	46.38	47.46	46.32	46.70	3,270,157	+0.28(+0.60%)
Sep 19, 2023	47.47	47.67	45.58	46.42	6,031,237	-2.08(-4.29%)
Sep 18, 2023	49.66	50.00	48.01	48.50	6,339,540	-1.79(-3.56%)
Sep 15, 2023	56.01	56.72	49.91	50.29	12,752,410	-9.51(-15.90%)
Sep 14, 2023	59.34	60.48	59.19	59.80	1,040,166	+0.92(+1.56%)
Sep 13, 2023	59.32	59.77	58.75	58.88	958,878	-0.71(-1.19%)
Sep 12, 2023	58.04	59.95	57.21	59.59	1,944,762	+1.27(+2.18%)
Sep 11, 2023	59.02	59.41	58.05	58.32	833,200	-0.52(-0.88%)
Sep 08, 2023	59.68	59.76	58.70	58.84	700,310	-0.61(-1.03%)
Sep 07, 2023	59.67	60.34	59.23	59.45	810,729	-0.72(-1.20%)
Sep 06, 2023	61.04	61.36	59.34	60.17	782,804	-0.82(-1.34%)
Sep 05, 2023	61.14	61.69	60.23	60.99	795,045	-0.67(-1.09%)

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.