Planet Fitness (NY: PLNT )

77.30 USD -2.03 (-2.56%)
Streaming Delayed Price Updated: 4:11 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 76.90 77.22 73.14 73.93 1,901,965 -3.70(-4.77%)
Dec 31, 2020 77.63 77.63 77.63 622,568 -0.41(-0.53%)
Dec 30, 2020 76.43 78.92 76.43 78.04 622,568 +1.70(+2.23%)
Dec 29, 2020 76.90 77.33 75.61 76.34 526,726 -0.29(-0.38%)
Dec 28, 2020 78.75 78.97 75.74 76.63 959,664 -1.11(-1.43%)
Dec 24, 2020 78.24 78.79 76.96 77.74 250,300 -0.76(-0.97%)
Dec 23, 2020 77.27 78.72 77.04 78.50 932,589 +1.69(+2.20%)
Dec 22, 2020 74.90 78.32 73.48 76.81 1,299,675 +2.35(+3.16%)
Dec 21, 2020 73.00 75.72 72.59 74.46 1,085,672 -0.53(-0.71%)
Dec 18, 2020 74.66 75.75 74.10 74.99 1,309,600 +0.29(+0.39%)
Dec 17, 2020 74.80 75.42 73.74 74.70 924,252 -0.21(-0.28%)
Dec 16, 2020 73.29 75.27 72.97 74.91 928,407 +1.76(+2.41%)
Dec 15, 2020 76.20 76.81 72.68 73.15 1,851,120 -3.00(-3.94%)
Dec 14, 2020 77.74 79.37 75.70 76.15 1,437,123 -0.04(-0.05%)
Dec 11, 2020 76.90 78.16 75.23 76.19 921,100 -1.35(-1.74%)
Dec 10, 2020 76.57 77.65 76.15 77.54 804,158 +0.22(+0.28%)
Dec 09, 2020 76.51 79.60 76.51 77.32 1,811,400 +1.59(+2.10%)
Dec 08, 2020 74.32 76.11 73.87 75.73 863,796 +0.97(+1.30%)
Dec 07, 2020 74.80 74.95 73.68 74.76 763,366 -0.36(-0.48%)
Dec 04, 2020 74.75 75.20 72.62 75.12 972,100 +0.92(+1.24%)
Dec 03, 2020 74.75 75.94 74.05 74.20 685,984 -0.35(-0.47%)
Dec 02, 2020 74.50 75.33 73.57 74.55 909,904 -0.56(-0.75%)
Dec 01, 2020 73.50 75.22 72.56 75.11 1,310,173 +2.16(+2.96%)
Nov 30, 2020 72.40 73.08 70.55 72.95 912,596 +0.69(+0.95%)
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%)
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.