Stock Quote

Planet Fitness (NY: PLNT )

78.94 USD -0.12 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 78.01 79.56 77.69 78.94 1,105,415 -0.12(-0.15%)
May 14, 2021 77.16 80.30 77.07 79.06 1,080,875 +2.51(+3.28%)
May 13, 2021 73.50 77.28 73.49 76.55 1,518,485 +3.36(+4.59%)
May 12, 2021 76.56 77.42 72.91 73.19 923,662 -3.93(-5.10%)
May 11, 2021 76.94 78.04 76.01 77.12 1,095,801 -1.11(-1.42%)
May 10, 2021 76.87 79.21 75.58 78.23 1,415,241 +1.09(+1.41%)
May 07, 2021 76.37 79.63 76.00 77.14 2,156,812 -3.44(-4.27%)
May 06, 2021 81.34 81.78 79.45 80.58 1,549,129 -0.81(-1.00%)
May 05, 2021 82.00 82.81 81.30 81.39 751,520 -0.22(-0.27%)
May 04, 2021 81.48 81.71 79.87 81.61 1,023,323 -0.89(-1.08%)
May 03, 2021 84.54 84.79 82.42 82.50 1,319,988 -1.49(-1.77%)
Apr 30, 2021 83.72 84.14 82.62 83.99 852,900 +0.06(+0.07%)
Apr 29, 2021 85.02 85.26 83.05 83.93 512,951 -0.54(-0.64%)
Apr 28, 2021 84.99 85.48 83.82 84.47 568,163 -0.59(-0.69%)
Apr 27, 2021 85.95 87.04 84.62 85.06 723,563 +0.37(+0.44%)
Apr 26, 2021 85.15 85.21 83.05 84.69 985,957 +0.88(+1.05%)
Apr 23, 2021 85.26 85.40 82.86 83.81 801,800 -1.17(-1.38%)
Apr 22, 2021 83.37 86.66 83.37 84.98 1,032,167 -1.61(-1.86%)
Apr 21, 2021 84.18 86.79 84.10 86.59 595,272 +2.53(+3.01%)
Apr 20, 2021 86.65 87.04 82.62 84.06 827,382 -2.74(-3.16%)
Apr 19, 2021 88.15 89.18 86.68 86.80 834,676 -1.50(-1.70%)
Apr 16, 2021 88.00 88.54 87.37 88.30 721,900 +1.46(+1.68%)
Apr 15, 2021 85.32 87.80 85.27 86.84 1,222,948 +1.60(+1.88%)
Apr 14, 2021 87.12 87.55 84.67 85.24 1,166,921 -1.26(-1.46%)
Apr 13, 2021 84.91 86.92 83.35 86.50 926,840 +1.00(+1.17%)
Apr 12, 2021 85.52 86.84 84.79 85.50 1,240,616 -0.24(-0.28%)
Apr 09, 2021 85.88 86.10 84.35 85.74 1,355,600 -0.48(-0.56%)
Apr 08, 2021 80.91 86.70 80.36 86.22 2,947,523 +4.74(+5.82%)
Apr 07, 2021 82.89 83.48 81.24 81.48 888,529 -0.72(-0.88%)
Apr 06, 2021 79.05 82.88 79.05 82.20 1,135,864 +2.44(+3.06%)
Apr 05, 2021 80.14 80.60 79.33 79.76 903,844 +1.24(+1.58%)
Apr 01, 2021 78.03 78.91 77.47 78.52 924,300 +1.22(+1.58%)
Mar 31, 2021 76.38 77.96 75.90 77.30 899,746 +1.64(+2.17%)
Mar 30, 2021 75.00 76.80 74.67 75.66 1,020,760 +0.64(+0.85%)
Mar 29, 2021 77.31 78.67 74.55 75.02 1,241,021 -2.60(-3.35%)
Mar 26, 2021 75.98 77.82 75.04 77.62 984,300 +1.83(+2.41%)
Mar 25, 2021 72.67 76.20 71.35 75.79 1,535,885 +2.30(+3.13%)
Mar 24, 2021 76.25 78.14 72.74 73.49 1,847,691 -1.96(-2.60%)
Mar 23, 2021 77.55 77.73 75.11 75.45 843,747 -2.54(-3.26%)
Mar 22, 2021 78.24 78.94 77.29 77.99 925,189 -0.36(-0.46%)
Mar 19, 2021 80.15 80.50 77.78 78.35 1,371,200 -2.23(-2.77%)
Mar 18, 2021 82.46 83.78 80.21 80.58 988,506 -2.63(-3.16%)
Mar 17, 2021 81.45 83.56 80.71 83.21 661,208 +1.08(+1.31%)
Mar 16, 2021 84.53 84.53 81.14 82.13 639,334 -1.84(-2.19%)
Mar 15, 2021 81.01 84.53 80.36 83.97 1,651,898 +3.93(+4.91%)
Mar 12, 2021 81.38 82.66 79.75 80.04 1,260,200 -0.81(-1.00%)
Mar 11, 2021 81.73 83.08 80.63 80.85 806,042 -0.92(-1.13%)
Mar 10, 2021 81.88 83.19 80.48 81.77 1,135,553 -0.08(-0.10%)
Mar 09, 2021 86.60 87.52 81.81 81.85 1,742,938 -3.88(-4.53%)
Mar 08, 2021 84.12 88.16 83.63 85.73 2,278,509 +2.29(+2.74%)
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%)
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.