Indicators

Planet Fitness (NY: PLNT )

62.02 +1.39 (+2.29%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.63	34.63	34.63	0	-0.19(-0.55%)
Dec 28, 2017	34.65	34.87	34.53	34.82	724,264	+0.19(+0.55%)
Dec 27, 2017	34.78	34.78	34.53	34.63	548,658	-0.18(-0.52%)
Dec 26, 2017	34.64	34.84	34.01	34.81	562,307	+0.16(+0.46%)
Dec 22, 2017	34.70	34.84	34.21	34.65	818,984	+0.00(+0.00%)
Dec 21, 2017	34.28	34.72	34.08	34.65	713,635	+0.55(+1.61%)
Dec 20, 2017	34.22	34.57	33.85	34.10	1,052,436	-0.01(-0.03%)
Dec 19, 2017	33.07	34.26	33.07	34.11	1,284,135	+0.33(+0.98%)
Dec 18, 2017	33.67	34.44	33.26	33.78	893,454	+0.77(+2.33%)
Dec 15, 2017	31.92	33.04	31.92	33.01	1,387,197	+1.12(+3.51%)
Dec 14, 2017	31.97	32.24	31.54	31.89	749,741	+0.06(+0.19%)
Dec 13, 2017	31.41	32.12	31.34	31.83	1,171,790	+0.71(+2.28%)
Dec 12, 2017	31.51	31.68	31.10	31.12	652,723	-0.39(-1.24%)
Dec 11, 2017	32.08	32.28	31.37	31.51	1,183,538	-0.63(-1.96%)
Dec 08, 2017	32.45	32.70	32.09	32.14	707,422	+0.00(+0.00%)
Dec 07, 2017	31.68	32.69	31.56		966,675	+0.00(+0.00%)
Dec 06, 2017	31.77	31.99	31.61	31.67	453,262	-0.09(-0.28%)
Dec 05, 2017	31.77	32.35	31.69	31.76	859,367	+0.37(+1.18%)
Dec 04, 2017	31.95	32.00	31.34	31.39	990,725	-0.29(-0.92%)

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.