Skip to main content

Planet Fitness (NY: PLNT )

61.29 -1.31 (-2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 62.36 62.36 60.80 61.29 2,101,076 -1.31(-2.09%)
Apr 11, 2024 62.70 63.39 62.12 62.60 1,455,444 -1.02(-1.60%)
Apr 10, 2024 63.66 64.91 62.60 63.62 1,175,183 -1.52(-2.33%)
Apr 09, 2024 63.51 65.30 63.11 65.14 1,762,108 +2.07(+3.28%)
Apr 08, 2024 63.51 63.51 62.48 63.07 1,195,437 -0.07(-0.11%)
Apr 05, 2024 62.33 63.23 62.00 63.14 1,356,791 +0.48(+0.77%)
Apr 04, 2024 65.00 65.42 62.58 62.66 1,569,869 -1.51(-2.35%)
Apr 03, 2024 62.96 64.65 62.42 64.17 1,551,362 +0.86(+1.36%)
Apr 02, 2024 63.28 64.06 62.10 63.31 1,845,520 -0.76(-1.19%)
Apr 01, 2024 63.50 65.45 63.20 64.07 2,296,293 +1.44(+2.30%)
Mar 28, 2024 61.08 62.92 60.85 62.63 2,043,311 +1.62(+2.66%)
Mar 27, 2024 59.03 61.03 58.66 61.01 1,791,082 +1.96(+3.32%)
Mar 26, 2024 59.00 59.44 58.36 59.05 1,478,587 +0.62(+1.06%)
Mar 25, 2024 60.05 60.34 57.31 58.43 1,825,652 -1.47(-2.45%)
Mar 22, 2024 58.74 59.94 58.20 59.90 2,199,531 +1.04(+1.77%)
Mar 21, 2024 57.38 59.10 57.16 58.86 2,449,849 +1.95(+3.43%)
Mar 20, 2024 55.99 57.04 54.35 56.91 4,285,535 +0.45(+0.80%)
Mar 19, 2024 59.44 59.44 54.59 56.46 6,399,746 -3.25(-5.44%)
Mar 18, 2024 60.52 60.52 59.39 59.71 1,443,087 -0.90(-1.48%)
Mar 15, 2024 60.58 61.30 60.49 60.61 1,517,118 -0.32(-0.53%)
Mar 14, 2024 62.50 62.62 60.42 60.93 1,464,075 -1.82(-2.90%)
Mar 13, 2024 63.61 64.23 62.67 62.75 938,132 -0.89(-1.40%)
Mar 12, 2024 63.09 64.36 62.81 63.64 800,010 +0.39(+0.62%)
Mar 11, 2024 64.70 65.22 63.20 63.25 1,114,124 -1.75(-2.69%)
Mar 08, 2024 67.12 67.71 64.98 65.00 1,326,044 -1.92(-2.87%)
Mar 07, 2024 65.08 67.04 64.62 66.92 1,521,644 +2.11(+3.26%)
Mar 06, 2024 64.16 65.03 63.72 64.81 1,765,304 +0.89(+1.39%)
Mar 05, 2024 62.50 64.15 62.11 63.92 1,864,855 +1.77(+2.85%)
Mar 04, 2024 62.31 62.62 61.34 62.15 1,556,809 -0.07(-0.11%)
Mar 01, 2024 62.14 62.76 61.41 62.22 1,508,716 +0.17(+0.27%)
Feb 29, 2024 62.70 63.24 61.67 62.05 1,397,185 -0.71(-1.13%)
Feb 28, 2024 63.44 64.34 62.63 62.76 1,297,263 -0.74(-1.17%)
Feb 27, 2024 62.72 64.03 62.55 63.50 1,240,512 +0.94(+1.50%)
Feb 26, 2024 63.75 64.83 62.51 62.56 1,340,438 -1.15(-1.81%)
Feb 23, 2024 61.20 64.38 61.05 63.71 2,388,771 +1.33(+2.13%)
Feb 22, 2024 64.32 66.50 62.13 62.38 4,044,471 -3.48(-5.28%)
Feb 21, 2024 65.06 66.39 64.66 65.86 3,045,249 +0.37(+0.56%)
Feb 20, 2024 65.61 66.04 64.76 65.49 1,854,630 -0.98(-1.47%)
Feb 16, 2024 67.09 67.48 65.82 66.47 2,114,153 -1.16(-1.72%)
Feb 15, 2024 67.80 67.94 66.96 67.63 1,219,930 +0.16(+0.24%)
Feb 14, 2024 67.66 67.99 66.89 67.47 1,227,428 +0.21(+0.31%)
Feb 13, 2024 68.12 68.80 66.97 67.26 1,135,929 -2.73(-3.90%)
Feb 12, 2024 69.93 70.76 69.71 69.99 1,121,186 +0.04(+0.06%)
Feb 09, 2024 70.29 70.53 69.68 69.95 928,402 -0.19(-0.27%)
Feb 08, 2024 69.70 70.19 69.37 70.14 815,520 +0.80(+1.15%)
Feb 07, 2024 69.49 69.98 68.61 69.34 645,917 +0.09(+0.13%)
Feb 06, 2024 67.95 69.82 67.43 69.25 1,009,777 +1.58(+2.33%)
Feb 05, 2024 68.50 68.50 67.09 67.67 1,200,048 -1.30(-1.88%)
Feb 02, 2024 68.97 69.39 67.89 68.97 1,025,422 -0.34(-0.49%)
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.