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 (%)
Jun 30, 2020 59.02 60.78 58.03 60.57 1,578,734 +1.05(+1.76%)
Jun 29, 2020 62.28 62.40 57.74 59.52 3,414,969 -2.10(-3.41%)
Jun 26, 2020 64.27 64.36 60.86 61.62 3,095,800 -3.25(-5.01%)
Jun 25, 2020 64.82 65.61 63.07 64.87 1,453,189 -0.74(-1.13%)
Jun 24, 2020 67.50 67.93 63.05 65.61 2,659,139 -2.52(-3.70%)
Jun 23, 2020 64.50 68.14 63.55 68.13 1,826,717 +4.22(+6.60%)
Jun 22, 2020 66.05 66.06 63.32 63.91 1,921,241 -2.23(-3.37%)
Jun 19, 2020 66.92 68.38 64.97 66.14 1,946,900 -0.22(-0.33%)
Jun 18, 2020 66.11 67.62 65.41 66.36 1,608,881 -0.57(-0.85%)
Jun 17, 2020 69.31 69.57 66.88 66.93 1,176,682 -2.09(-3.03%)
Jun 16, 2020 71.96 72.07 68.12 69.02 1,650,581 +0.41(+0.60%)
Jun 15, 2020 62.89 69.75 62.60 68.61 1,657,971 +1.71(+2.56%)
Jun 12, 2020 68.33 68.91 64.91 66.90 1,229,400 +1.60(+2.45%)
Jun 11, 2020 64.61 67.90 64.06 65.30 2,774,593 -4.56(-6.53%)
Jun 10, 2020 71.06 71.14 67.27 69.86 2,122,627 -0.41(-0.58%)
Jun 09, 2020 71.21 72.93 69.75 70.27 2,323,514 -2.70(-3.70%)
Jun 08, 2020 77.85 77.85 72.06 72.97 2,052,132 -2.18(-2.90%)
Jun 05, 2020 78.70 80.60 74.24 75.15 2,745,000 +1.60(+2.18%)
Jun 04, 2020 75.94 75.94 73.18 73.55 3,212,403 -3.63(-4.70%)
Jun 03, 2020 75.51 78.16 75.01 77.18 3,506,395 +3.20(+4.33%)
Jun 02, 2020 69.00 74.46 68.54 73.98 5,107,518 +6.39(+9.45%)
Jun 01, 2020 64.85 69.11 64.47 67.59 3,111,732 +2.96(+4.58%)
May 29, 2020 64.40 65.88 63.96 64.63 1,868,900 -0.36(-0.55%)
May 28, 2020 64.63 66.58 64.27 64.99 1,640,361 -0.18(-0.28%)
May 27, 2020 64.84 65.87 60.69 65.17 2,423,229 +1.94(+3.07%)
May 26, 2020 66.06 66.88 63.21 63.23 2,052,180 +0.27(+0.43%)
May 22, 2020 61.66 63.80 60.81 62.96 1,687,500 +1.61(+2.62%)
May 21, 2020 61.00 61.64 59.29 61.35 2,898,320 +0.43(+0.71%)
May 20, 2020 58.78 61.42 58.59 60.92 2,839,307 +3.38(+5.87%)
May 19, 2020 58.10 59.09 56.69 57.54 2,706,686 -0.16(-0.28%)
May 18, 2020 56.82 59.69 55.94 57.70 3,162,628 +5.38(+10.28%)
May 15, 2020 50.00 53.20 49.40 52.32 2,925,400 +1.31(+2.57%)
May 14, 2020 47.13 51.42 45.87 51.01 4,186,384 +3.09(+6.45%)
May 13, 2020 51.21 51.42 47.05 47.92 4,810,103 -4.09(-7.86%)
May 12, 2020 58.53 58.91 51.70 52.01 3,859,351 -6.09(-10.48%)
May 11, 2020 59.30 59.59 58.07 58.10 1,670,286 -2.12(-3.52%)
May 08, 2020 62.20 62.39 60.14 60.22 1,630,000 -0.92(-1.50%)
May 07, 2020 61.53 62.89 60.63 61.14 3,281,553 +0.74(+1.23%)
May 06, 2020 56.08 61.76 55.14 60.40 3,943,480 +3.32(+5.82%)
May 05, 2020 58.58 59.41 56.12 57.08 2,332,230 -0.36(-0.63%)
May 04, 2020 55.11 57.47 53.84 57.44 2,019,428 -0.18(-0.31%)
May 01, 2020 58.38 58.42 54.87 57.62 2,159,100 -2.71(-4.49%)
Apr 30, 2020 62.97 63.63 59.65 60.33 2,020,260 -3.90(-6.07%)
Apr 29, 2020 64.43 66.28 63.63 64.23 2,504,384 +3.79(+6.27%)
Apr 28, 2020 64.48 64.86 58.47 60.44 2,810,181 -2.00(-3.20%)
Apr 27, 2020 59.25 62.90 58.93 62.44 2,358,293 +4.54(+7.84%)
Apr 24, 2020 56.91 58.72 55.52 57.90 2,111,300 +0.86(+1.51%)
Apr 23, 2020 58.34 58.68 55.82 57.04 2,487,724 -0.39(-0.68%)
Apr 22, 2020 56.24 58.09 55.39 57.43 1,648,917 +2.21(+4.00%)
Apr 21, 2020 54.75 56.32 53.23 55.22 1,881,952 -0.88(-1.57%)
Apr 20, 2020 53.98 56.70 53.66 56.10 2,725,185 -0.47(-0.83%)
Apr 17, 2020 57.26 57.87 54.16 56.57 3,285,500 +6.47(+12.91%)
Apr 16, 2020 52.74 52.76 49.02 50.10 2,637,266 -1.90(-3.65%)
Apr 15, 2020 52.20 53.97 51.56 52.00 2,102,297 -3.32(-6.00%)
Apr 14, 2020 55.20 58.18 54.76 55.32 3,235,669 +1.14(+2.10%)
Apr 13, 2020 55.37 55.60 52.81 54.18 2,530,226 -1.41(-2.54%)
Apr 09, 2020 55.66 57.68 53.51 55.59 4,121,700 +3.53(+6.78%)
Apr 08, 2020 48.13 52.72 47.41 52.06 2,896,115 +6.19(+13.49%)
Apr 07, 2020 46.82 50.51 44.44 45.87 4,616,563 +3.31(+7.78%)
Apr 06, 2020 41.04 43.20 40.36 42.56 4,553,325 +5.60(+15.15%)
Apr 03, 2020 40.07 40.15 36.41 36.96 3,144,100 -2.88(-7.23%)
Apr 02, 2020 40.50 42.69 39.05 39.84 2,915,455 -2.50(-5.90%)
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.