Planet Fitness (NY: PLNT )

57.39 USD -2.62 (-4.37%)
Official Closing Price Updated: 7:55 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 59.63 59.99 56.83 57.39 1,810,273 -2.62(-4.37%)
Sep 17, 2020 60.29 61.13 59.02 60.01 1,541,724 -1.98(-3.19%)
Sep 16, 2020 61.00 62.74 59.53 61.99 1,308,649 +0.99(+1.62%)
Sep 15, 2020 59.45 61.53 59.12 61.00 1,961,025 +2.72(+4.67%)
Sep 14, 2020 57.73 58.47 56.90 58.28 1,861,345 +1.94(+3.44%)
Sep 11, 2020 58.04 58.19 54.65 56.34 1,409,600 -1.30(-2.26%)
Sep 10, 2020 60.55 61.66 57.55 57.64 1,831,295 -3.42(-5.60%)
Sep 09, 2020 61.05 61.88 60.94 61.06 1,227,508 +0.03(+0.05%)
Sep 08, 2020 60.70 62.72 60.27 61.03 1,435,546 -1.37(-2.20%)
Sep 04, 2020 62.11 62.96 58.65 62.40 1,446,900 +1.19(+1.94%)
Sep 03, 2020 62.41 63.98 60.63 61.21 1,224,096 -0.82(-1.32%)
Sep 02, 2020 63.00 63.00 61.02 62.03 1,063,558 +1.12(+1.84%)
Sep 01, 2020 60.27 61.64 59.78 60.91 1,203,617 +0.12(+0.20%)
Aug 31, 2020 63.13 63.58 60.78 60.79 1,285,215 -2.89(-4.54%)
Aug 28, 2020 61.55 63.98 61.15 63.68 1,636,300 +2.72(+4.46%)
Aug 27, 2020 58.71 62.91 58.70 60.96 1,730,178 +2.70(+4.63%)
Aug 26, 2020 58.61 58.79 57.43 58.26 976,029 -0.21(-0.36%)
Aug 25, 2020 59.12 59.22 57.24 58.47 1,056,280 -0.11(-0.19%)
Aug 24, 2020 57.85 58.88 57.21 58.58 1,671,924 +2.17(+3.85%)
Aug 21, 2020 54.45 56.66 54.45 56.41 1,579,800 +1.57(+2.86%)
Aug 20, 2020 53.28 55.28 52.68 54.84 1,069,602 +1.20(+2.24%)
Aug 19, 2020 54.75 55.00 53.41 53.64 960,678 -1.21(-2.21%)
Aug 18, 2020 55.73 55.79 53.40 54.85 1,558,309 -0.75(-1.35%)
Aug 17, 2020 55.31 56.82 53.74 55.60 2,284,804 +0.45(+0.82%)
Aug 14, 2020 55.83 56.15 54.89 55.15 1,394,300 -1.32(-2.34%)
Aug 13, 2020 56.21 57.05 56.10 56.47 1,145,924 -0.20(-0.35%)
Aug 12, 2020 57.05 57.44 56.14 56.67 2,216,730 +0.34(+0.60%)
Aug 11, 2020 55.80 57.60 54.57 56.33 2,397,702 +1.65(+3.02%)
Aug 10, 2020 51.25 56.00 51.25 54.68 2,337,600 +3.74(+7.34%)
Aug 07, 2020 51.25 51.85 50.48 50.94 1,426,300 -0.31(-0.60%)
Aug 06, 2020 49.61 52.68 49.42 51.25 2,414,142 +1.28(+2.56%)
Aug 05, 2020 51.38 52.68 49.77 49.97 4,530,054 -3.67(-6.84%)
Aug 04, 2020 50.96 53.95 50.60 53.64 3,159,421 +2.91(+5.74%)
Aug 03, 2020 52.05 52.10 50.38 50.73 2,886,611 -1.47(-2.82%)
Jul 31, 2020 53.18 53.18 51.70 52.20 2,124,500 -0.89(-1.68%)
Jul 30, 2020 53.92 54.01 52.20 53.09 2,346,978 -1.76(-3.21%)
Jul 29, 2020 54.00 56.57 53.99 54.85 2,013,208 +1.03(+1.91%)
Jul 28, 2020 54.21 54.94 53.65 53.82 1,746,342 -0.82(-1.50%)
Jul 27, 2020 53.62 55.34 53.40 54.64 1,743,475 +0.07(+0.13%)
Jul 24, 2020 55.65 55.85 53.90 54.57 1,261,800 -1.67(-2.97%)
Jul 23, 2020 57.22 58.05 55.55 56.24 1,113,759 -1.33(-2.31%)
Jul 22, 2020 57.60 58.33 57.26 57.57 883,020 -0.64(-1.10%)
Jul 21, 2020 58.42 59.08 57.90 58.21 1,457,802 +0.77(+1.34%)
Jul 20, 2020 58.69 59.01 56.88 57.44 1,890,008 -1.37(-2.33%)
Jul 17, 2020 59.00 59.40 57.55 58.81 2,621,800 +0.28(+0.48%)
Jul 16, 2020 58.75 59.51 57.88 58.53 1,209,844 -1.66(-2.76%)
Jul 15, 2020 58.91 60.89 58.40 60.19 2,628,885 +5.21(+9.48%)
Jul 14, 2020 54.50 55.99 53.89 54.98 2,011,956 +0.03(+0.05%)
Jul 13, 2020 57.68 58.44 54.80 54.95 2,001,873 -2.16(-3.78%)
Jul 10, 2020 56.47 58.28 55.28 57.11 1,874,300 +0.98(+1.75%)
Jul 09, 2020 57.77 57.83 54.04 56.13 1,509,821 -1.39(-2.42%)
Jul 08, 2020 56.61 59.37 56.52 57.52 2,150,114 +1.33(+2.37%)
Jul 07, 2020 60.75 60.91 55.88 56.19 3,661,332 -5.40(-8.77%)
Jul 06, 2020 61.81 62.70 60.41 61.59 1,419,452 +1.12(+1.85%)
Jul 02, 2020 63.78 64.09 60.38 60.47 1,206,600 -1.72(-2.77%)
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.