Planet Fitness (NY: PLNT )

72.26 USD +0.06 (+0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 72.32 73.26 71.53 72.26 561,900 +0.06(+0.08%)
Nov 25, 2020 74.04 74.19 71.45 72.20 1,187,400 -2.48(-3.32%)
Nov 24, 2020 70.73 75.67 70.70 74.68 2,981,737 +5.57(+8.06%)
Nov 23, 2020 66.50 69.50 65.46 69.11 1,634,373 +2.82(+4.25%)
Nov 20, 2020 66.92 67.30 65.41 66.29 1,466,500 -0.42(-0.63%)
Nov 19, 2020 66.37 67.33 64.86 66.71 1,846,127 +0.21(+0.32%)
Nov 18, 2020 68.00 68.72 66.29 66.50 2,555,158 -1.56(-2.29%)
Nov 17, 2020 70.07 70.46 67.95 68.06 2,420,750 -2.93(-4.13%)
Nov 16, 2020 73.35 73.80 69.15 70.99 3,050,262 +1.59(+2.29%)
Nov 13, 2020 71.92 72.43 68.45 69.40 2,312,900 -2.28(-3.18%)
Nov 12, 2020 72.31 73.67 70.76 71.68 1,962,420 -3.08(-4.12%)
Nov 11, 2020 73.04 74.81 71.25 74.76 2,565,375 +1.74(+2.38%)
Nov 10, 2020 77.99 77.99 72.75 73.02 2,312,627 -5.05(-6.47%)
Nov 09, 2020 77.52 86.50 77.00 78.07 6,431,011 +10.88(+16.19%)
Nov 06, 2020 63.05 67.72 63.05 67.19 2,438,800 +0.62(+0.93%)
Nov 05, 2020 67.49 68.25 65.19 66.57 1,443,599 +0.11(+0.17%)
Nov 04, 2020 64.41 68.26 62.32 66.46 1,469,176 +2.54(+3.97%)
Nov 03, 2020 60.11 64.58 59.79 63.92 1,472,676 +4.60(+7.75%)
Nov 02, 2020 60.04 60.79 58.78 59.32 1,960,085 +0.05(+0.08%)
Oct 30, 2020 60.29 60.52 57.90 59.27 1,688,100 -1.32(-2.18%)
Oct 29, 2020 58.80 61.37 58.70 60.59 946,602 +1.35(+2.28%)
Oct 28, 2020 62.12 62.12 59.19 59.24 1,987,210 -4.71(-7.37%)
Oct 27, 2020 65.40 65.86 63.42 63.95 1,217,086 -1.40(-2.14%)
Oct 26, 2020 67.46 67.46 64.24 65.35 1,110,898 -3.07(-4.49%)
Oct 23, 2020 67.51 68.86 66.43 68.42 1,436,300 +1.33(+1.98%)
Oct 22, 2020 64.88 67.67 64.72 67.09 1,138,646 +2.09(+3.22%)
Oct 21, 2020 64.55 65.56 63.87 65.00 1,029,917 +0.61(+0.95%)
Oct 20, 2020 64.10 65.65 62.77 64.39 1,711,203 +1.20(+1.90%)
Oct 19, 2020 65.60 66.18 63.12 63.19 1,721,364 -2.05(-3.14%)
Oct 16, 2020 65.88 66.49 65.19 65.24 963,000 +0.04(+0.06%)
Oct 15, 2020 63.68 65.59 63.55 65.20 927,687 +0.54(+0.84%)
Oct 14, 2020 65.95 66.56 64.37 64.66 874,246 -1.06(-1.61%)
Oct 13, 2020 68.10 68.85 65.69 65.72 1,042,769 -2.60(-3.81%)
Oct 12, 2020 68.48 68.48 66.86 68.32 1,262,244 +0.72(+1.07%)
Oct 09, 2020 66.00 68.62 65.90 67.60 1,468,800 +1.72(+2.61%)
Oct 08, 2020 65.51 66.25 65.30 65.88 980,201 +0.46(+0.70%)
Oct 07, 2020 63.58 65.62 62.28 65.42 1,385,064 +3.05(+4.89%)
Oct 06, 2020 62.98 64.68 62.18 62.37 1,484,523 -0.11(-0.18%)
Oct 05, 2020 62.80 63.04 61.65 62.48 1,013,830 +0.26(+0.42%)
Oct 02, 2020 60.92 63.27 60.83 62.22 1,943,400 -1.31(-2.06%)
Oct 01, 2020 62.73 64.85 62.27 63.53 2,193,054 +1.91(+3.10%)
Sep 30, 2020 59.48 62.18 59.36 61.62 2,637,130 +2.71(+4.60%)
Sep 29, 2020 61.44 61.47 58.86 58.91 1,057,784 -2.41(-3.93%)
Sep 28, 2020 60.99 61.98 60.19 61.32 1,566,956 +1.49(+2.49%)
Sep 25, 2020 59.00 60.18 58.12 59.83 1,287,600 +0.41(+0.69%)
Sep 24, 2020 59.46 60.32 57.97 59.42 1,899,322 -0.44(-0.74%)
Sep 23, 2020 58.77 60.47 58.72 59.86 2,770,676 +1.51(+2.59%)
Sep 22, 2020 56.26 58.69 56.15 58.35 1,403,846 +2.25(+4.01%)
Sep 21, 2020 55.88 56.55 53.55 56.10 1,573,644 -1.29(-2.25%)
Sep 18, 2020 59.63 59.99 56.83 57.39 1,810,300 -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%)
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.