Stock Quote

Planet Fitness (NY: PLNT )

83.44 USD UNCHANGED
Streaming Delayed Price Updated: 4:54 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 81.36 83.67 76.91 83.44 2,018,300 +2.91(+3.61%)
Mar 04, 2021 84.66 85.40 79.67 80.53 1,755,403 -5.46(-6.35%)
Mar 03, 2021 83.98 87.01 83.21 85.99 1,543,014 +2.42(+2.90%)
Mar 02, 2021 84.72 85.14 82.84 83.57 944,762 -1.09(-1.29%)
Mar 01, 2021 87.92 89.98 84.40 84.66 1,552,689 -1.43(-1.66%)
Feb 26, 2021 88.94 89.00 84.20 86.09 1,300,000 -2.55(-2.88%)
Feb 25, 2021 89.08 90.34 86.11 88.64 2,534,355 -0.04(-0.05%)
Feb 24, 2021 84.52 89.87 84.52 88.68 2,395,737 +4.70(+5.60%)
Feb 23, 2021 81.74 84.71 79.33 83.98 2,047,464 +2.43(+2.98%)
Feb 22, 2021 78.20 83.50 77.32 81.55 1,744,875 +3.05(+3.89%)
Feb 19, 2021 77.91 81.00 76.46 78.50 2,745,500 -1.27(-1.59%)
Feb 18, 2021 77.91 81.35 77.17 79.77 1,573,188 +1.05(+1.33%)
Feb 17, 2021 75.58 79.57 74.49 78.72 1,148,195 +2.16(+2.82%)
Feb 16, 2021 77.66 78.45 76.32 76.56 1,282,133 -0.54(-0.70%)
Feb 12, 2021 76.63 77.37 75.51 77.10 810,200 +0.57(+0.74%)
Feb 11, 2021 78.54 79.05 76.30 76.53 1,151,732 -1.57(-2.01%)
Feb 10, 2021 79.40 80.12 77.45 78.10 816,378 -1.63(-2.04%)
Feb 09, 2021 78.95 80.18 78.64 79.73 938,755 +1.01(+1.28%)
Feb 08, 2021 77.78 80.07 77.78 78.72 1,031,302 +0.93(+1.20%)
Feb 05, 2021 74.86 81.24 74.12 77.79 3,164,100 +3.72(+5.02%)
Feb 04, 2021 74.51 75.11 73.61 74.07 2,954,453 +0.69(+0.94%)
Feb 03, 2021 73.74 74.77 72.85 73.38 1,319,879 -0.10(-0.14%)
Feb 02, 2021 74.72 75.69 73.34 73.48 1,557,304 -0.02(-0.03%)
Feb 01, 2021 72.70 74.15 71.68 73.50 1,164,129 +1.50(+2.08%)
Jan 29, 2021 75.00 75.79 71.76 72.00 1,478,300 -3.59(-4.75%)
Jan 28, 2021 75.13 76.95 74.60 75.59 1,582,568 +2.05(+2.79%)
Jan 27, 2021 72.90 75.74 71.25 73.54 2,310,421 -0.51(-0.69%)
Jan 26, 2021 78.24 78.24 73.29 74.05 2,259,686 -3.25(-4.20%)
Jan 25, 2021 77.30 79.73 75.45 77.30 2,188,608 -2.03(-2.56%)
Jan 22, 2021 79.95 81.28 78.97 79.33 1,068,300 -1.61(-1.99%)
Jan 21, 2021 80.04 81.53 78.34 80.94 1,281,044 +1.28(+1.61%)
Jan 20, 2021 80.43 81.19 78.98 79.66 1,121,980 -0.45(-0.56%)
Jan 19, 2021 81.26 81.63 79.48 80.11 924,895 -0.98(-1.21%)
Jan 15, 2021 82.03 82.40 79.39 81.09 1,200,000 -1.10(-1.34%)
Jan 14, 2021 83.45 84.21 81.14 82.19 1,144,654 -0.53(-0.64%)
Jan 13, 2021 83.51 83.93 82.11 82.72 1,386,872 -1.03(-1.23%)
Jan 12, 2021 83.01 84.33 82.51 83.75 1,119,515 +1.01(+1.22%)
Jan 11, 2021 80.14 83.56 79.18 82.74 1,637,075 +1.32(+1.62%)
Jan 08, 2021 79.66 81.44 79.11 81.42 934,800 +1.84(+2.31%)
Jan 07, 2021 78.28 81.74 77.90 79.58 1,275,045 +2.10(+2.71%)
Jan 06, 2021 74.41 79.13 73.79 77.48 1,447,879 +2.71(+3.62%)
Jan 05, 2021 73.85 76.01 72.00 74.77 1,484,118 +0.84(+1.14%)
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.