Planet Fitness (NY: PLNT )

62.59 +1.58 (+2.59%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 69.96 70.00 65.88 67.49 3,305,400 -4.58(-6.35%)
Feb 27, 2020 72.16 74.71 70.90 72.07 3,751,139 -3.70(-4.88%)
Feb 26, 2020 77.40 78.47 75.06 75.77 4,428,463 -5.40(-6.65%)
Feb 25, 2020 84.97 85.28 80.85 81.17 2,329,635 -3.07(-3.64%)
Feb 24, 2020 82.96 86.29 81.28 84.24 1,875,676 -3.28(-3.75%)
Feb 21, 2020 88.00 88.33 86.86 87.52 774,600 -0.52(-0.59%)
Feb 20, 2020 87.97 88.47 86.33 88.04 831,081 +0.19(+0.22%)
Feb 19, 2020 87.90 88.77 87.75 87.85 1,061,399 -0.09(-0.10%)
Feb 18, 2020 86.50 88.20 86.31 87.94 1,133,642 +1.48(+1.71%)
Feb 14, 2020 84.44 86.46 83.75 86.46 924,900 +1.96(+2.32%)
Feb 13, 2020 84.20 85.13 83.82 84.50 772,919 -0.15(-0.18%)
Feb 12, 2020 83.37 84.80 82.92 84.65 1,088,508 +1.53(+1.84%)
Feb 11, 2020 82.90 83.43 82.48 83.12 948,474 +0.25(+0.30%)
Feb 10, 2020 82.61 83.65 82.61 82.87 800,746 +0.29(+0.35%)
Feb 07, 2020 82.21 82.88 81.90 82.58 547,700 +0.24(+0.29%)
Feb 06, 2020 81.47 83.25 81.47 82.34 520,011 +0.67(+0.82%)
Feb 05, 2020 83.17 83.62 81.50 81.67 831,767 -1.01(-1.22%)
Feb 04, 2020 82.36 83.39 82.27 82.68 788,929 +1.10(+1.35%)
Feb 03, 2020 81.00 82.21 80.89 81.58 1,105,692 +0.79(+0.98%)
Jan 31, 2020 81.47 81.55 80.47 80.79 960,800 -0.63(-0.77%)
Jan 30, 2020 79.63 81.45 79.62 81.42 725,218 +1.17(+1.46%)
Jan 29, 2020 79.72 80.54 79.38 80.25 674,851 +0.55(+0.69%)
Jan 28, 2020 78.78 79.74 78.74 79.70 590,823 +1.16(+1.48%)
Jan 27, 2020 77.82 79.08 77.27 78.54 751,588 +0.02(+0.03%)
Jan 24, 2020 78.60 78.98 77.81 78.52 915,400 +0.37(+0.47%)
Jan 23, 2020 78.80 79.38 77.82 78.15 939,019 -0.91(-1.15%)
Jan 22, 2020 79.12 79.81 78.91 79.06 600,172 +0.16(+0.20%)
Jan 21, 2020 79.59 80.82 78.77 78.90 924,636 -0.85(-1.07%)
Jan 17, 2020 79.44 80.01 79.06 79.75 691,200 +0.58(+0.73%)
Jan 16, 2020 79.40 79.71 78.82 79.17 919,674 +0.15(+0.19%)
Jan 15, 2020 80.54 80.90 79.00 79.02 757,079 -0.86(-1.08%)
Jan 14, 2020 79.08 80.42 79.08 79.88 1,147,969 +0.84(+1.06%)
Jan 13, 2020 77.25 79.36 77.25 79.04 1,010,721 +1.82(+2.36%)
Jan 10, 2020 77.20 77.97 76.98 77.22 565,600 +0.36(+0.47%)
Jan 09, 2020 76.93 77.94 76.29 76.86 634,296 +0.54(+0.71%)
Jan 08, 2020 75.85 76.77 75.51 76.32 468,310 -0.01(-0.01%)
Jan 07, 2020 75.24 77.22 75.05 76.33 1,175,439 +1.29(+1.72%)
Jan 06, 2020 75.03 75.50 74.39 75.04 997,378 -0.60(-0.79%)
Jan 03, 2020 74.66 76.64 74.46 75.64 650,100 +0.56(+0.75%)
Jan 02, 2020 74.83 75.19 74.19 75.08 1,082,435 +0.40(+0.54%)
Dec 31, 2019 73.94 75.22 73.73 74.68 827,600 +0.49(+0.66%)
Dec 30, 2019 75.47 75.79 74.15 74.19 651,600 -1.30(-1.72%)
Dec 27, 2019 74.82 75.57 74.73 75.49 661,500 +0.67(+0.90%)
Dec 26, 2019 74.34 75.10 74.33 74.82 431,068 +0.48(+0.65%)
Dec 24, 2019 73.98 74.34 73.59 74.34 359,200 +0.17(+0.23%)
Dec 23, 2019 74.11 74.59 73.28 74.17 523,705 +0.61(+0.83%)
Dec 20, 2019 73.71 74.05 73.05 73.56 1,191,000 +0.18(+0.25%)
Dec 19, 2019 73.00 73.50 72.64 73.38 553,019 +0.13(+0.18%)
Dec 18, 2019 72.90 73.60 72.75 73.25 593,555 +0.36(+0.49%)
Dec 17, 2019 73.94 74.28 72.80 72.89 649,685 -0.52(-0.71%)
Dec 16, 2019 73.00 73.75 72.48 73.41 699,854 +0.74(+1.02%)
Dec 13, 2019 72.35 73.18 72.03 72.67 1,411,200 +0.13(+0.18%)
Dec 12, 2019 74.08 74.08 72.07 72.54 864,962 -1.65(-2.22%)
Dec 11, 2019 73.80 74.48 72.74 74.19 630,650 +0.20(+0.27%)
Dec 10, 2019 74.06 74.30 73.59 73.99 1,782,285 -0.11(-0.15%)
Dec 09, 2019 74.29 74.76 73.86 74.10 518,077 -0.38(-0.51%)
Dec 06, 2019 75.24 75.95 74.48 74.48 876,400 -1.04(-1.38%)
Dec 05, 2019 74.43 75.97 74.08 75.52 1,183,982 +2.57(+3.52%)
Dec 04, 2019 73.64 74.10 72.54 72.95 1,163,791 -0.68(-0.92%)
Dec 03, 2019 73.20 73.76 72.73 73.63 790,021 -0.24(-0.32%)
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.