Skip to main content

Planet Fitness (NY: PLNT )

82.78 +0.24 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 82.12 83.00 81.89 82.78 865,427 +0.24(+0.29%)
Oct 02, 2024 81.04 82.60 80.76 82.54 906,551 +0.69(+0.84%)
Oct 01, 2024 81.25 82.39 80.73 81.85 1,119,733 +0.63(+0.78%)
Sep 30, 2024 80.34 81.48 79.69 81.22 1,481,394 +0.74(+0.92%)
Sep 27, 2024 81.97 82.30 80.13 80.48 1,023,142 -2.25(-2.72%)
Sep 26, 2024 82.92 83.04 82.31 82.73 786,411 +0.48(+0.58%)
Sep 25, 2024 83.48 83.56 82.10 82.25 685,136 -1.27(-1.52%)
Sep 24, 2024 82.52 83.79 82.07 83.52 854,494 +1.49(+1.82%)
Sep 23, 2024 84.58 84.66 82.00 82.03 1,103,414 -2.31(-2.74%)
Sep 20, 2024 84.25 85.08 83.31 84.34 1,724,531 +0.27(+0.32%)
Sep 19, 2024 84.39 84.93 83.71 84.07 915,314 +0.90(+1.08%)
Sep 18, 2024 82.06 83.20 81.70 83.17 953,877 +1.55(+1.90%)
Sep 17, 2024 82.70 82.83 80.71 81.62 973,627 -1.16(-1.40%)
Sep 16, 2024 82.71 82.99 81.17 82.78 1,549,803 +0.39(+0.47%)
Sep 13, 2024 82.59 83.98 82.05 82.39 1,031,001 +0.08(+0.10%)
Sep 12, 2024 81.58 82.87 81.58 82.31 758,015 +1.02(+1.25%)
Sep 11, 2024 80.50 81.50 79.73 81.29 949,389 +0.32(+0.40%)
Sep 10, 2024 80.82 81.14 80.07 80.97 1,063,047 +0.12(+0.15%)
Sep 09, 2024 81.64 81.84 80.23 80.85 1,285,130 -0.71(-0.87%)
Sep 06, 2024 83.36 83.36 81.01 81.56 1,151,283 -0.17(-0.21%)
Sep 05, 2024 80.62 81.73 79.91 81.73 1,487,359 +2.75(+3.48%)
Sep 04, 2024 79.49 79.90 78.37 78.98 1,453,309 -0.75(-0.94%)
Sep 03, 2024 80.65 81.38 79.06 79.73 1,176,133 -1.48(-1.82%)
Aug 30, 2024 81.57 81.72 80.00 81.21 913,206 +0.15(+0.19%)
Aug 29, 2024 81.75 82.48 81.02 81.06 829,538 -0.50(-0.61%)
Aug 28, 2024 81.40 82.37 80.72 81.56 747,187 -0.18(-0.22%)
Aug 27, 2024 80.88 82.56 80.88 81.74 948,961 -0.17(-0.21%)
Aug 26, 2024 82.64 82.82 81.64 81.91 1,384,457 +0.84(+1.04%)
Aug 23, 2024 80.05 81.23 79.53 81.07 1,002,004 +1.18(+1.48%)
Aug 22, 2024 80.76 80.76 79.56 79.89 1,645,677 -0.62(-0.77%)
Aug 21, 2024 79.42 80.84 79.17 80.51 1,263,980 +1.42(+1.80%)
Aug 20, 2024 79.47 80.18 78.23 79.09 1,070,712 -0.10(-0.13%)
Aug 19, 2024 79.26 80.18 78.99 79.19 1,729,665 -0.09(-0.11%)
Aug 16, 2024 79.85 80.47 79.24 79.28 1,304,134 -0.52(-0.65%)
Aug 15, 2024 80.62 81.64 79.18 79.80 1,545,591 +0.04(+0.05%)
Aug 14, 2024 79.78 80.40 78.68 79.76 1,347,604 -0.15(-0.19%)
Aug 13, 2024 78.96 80.05 78.60 79.91 1,494,681 +1.25(+1.59%)
Aug 12, 2024 79.05 79.51 78.50 78.66 1,368,094 -0.38(-0.48%)
Aug 09, 2024 78.13 79.53 77.36 79.04 2,469,125 +0.80(+1.02%)
Aug 08, 2024 76.15 78.90 76.15 78.24 2,166,397 +2.50(+3.30%)
Aug 07, 2024 76.65 77.93 75.55 75.74 2,561,260 -0.66(-0.86%)
Aug 06, 2024 75.00 79.10 73.70 76.40 4,849,683 +4.39(+6.10%)
Aug 05, 2024 69.55 72.21 68.75 72.01 3,329,615 -0.39(-0.54%)
Aug 02, 2024 70.78 73.33 70.28 72.40 2,019,801 -0.27(-0.37%)
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.