Skip to main content

Planet Fitness (NY: PLNT )

75.37 +1.48 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 74.38 75.55 74.01 75.37 1,503,583 +1.48(+2.00%)
Jul 11, 2024 73.02 74.50 72.66 73.89 1,672,231 +1.63(+2.26%)
Jul 10, 2024 72.20 72.43 71.38 72.26 874,652 +0.19(+0.26%)
Jul 09, 2024 72.62 72.75 71.30 72.07 1,210,296 -0.56(-0.77%)
Jul 08, 2024 74.08 74.40 72.31 72.63 1,331,981 -1.23(-1.67%)
Jul 05, 2024 73.73 74.02 72.66 73.86 951,058 -0.08(-0.11%)
Jul 03, 2024 73.43 74.12 72.85 73.94 878,866 +0.45(+0.61%)
Jul 02, 2024 72.77 73.82 72.53 73.49 1,480,382 +1.34(+1.86%)
Jul 01, 2024 73.68 74.49 71.72 72.15 1,436,864 -1.44(-1.96%)
Jun 28, 2024 73.41 73.83 72.61 73.59 1,705,126 -0.33(-0.45%)
Jun 27, 2024 74.03 74.33 73.51 73.92 1,136,212 -0.30(-0.40%)
Jun 26, 2024 72.75 74.29 72.49 74.22 1,060,603 +0.86(+1.17%)
Jun 25, 2024 72.98 74.06 72.33 73.36 1,526,519 +0.34(+0.47%)
Jun 24, 2024 75.28 75.38 72.53 73.02 2,594,566 +0.29(+0.40%)
Jun 21, 2024 73.36 73.43 72.25 72.73 2,092,647 -0.29(-0.40%)
Jun 20, 2024 72.36 73.50 72.19 73.02 1,303,930 +0.46(+0.63%)
Jun 18, 2024 72.16 72.81 71.62 72.56 1,369,795 +0.57(+0.79%)
Jun 17, 2024 70.88 72.60 70.68 71.99 1,373,511 +0.84(+1.18%)
Jun 14, 2024 71.92 72.11 70.61 71.15 1,438,661 -1.35(-1.86%)
Jun 13, 2024 73.73 75.02 72.26 72.50 1,828,854 +0.02(+0.03%)
Jun 12, 2024 72.22 73.47 71.81 72.48 1,666,266 +1.08(+1.51%)
Jun 11, 2024 71.00 71.90 70.09 71.40 1,710,160 +0.17(+0.24%)
Jun 10, 2024 70.79 71.70 69.22 71.23 2,883,715 +3.16(+4.64%)
Jun 07, 2024 65.41 68.14 65.23 68.07 2,234,745 +2.14(+3.25%)
Jun 06, 2024 65.55 65.99 65.12 65.93 1,209,513 +0.29(+0.44%)
Jun 05, 2024 63.49 65.68 62.81 65.64 1,601,466 +2.39(+3.78%)
Jun 04, 2024 63.60 64.07 62.42 63.25 1,289,197 -0.56(-0.88%)
Jun 03, 2024 63.95 64.25 62.77 63.81 1,777,351 +0.17(+0.27%)
May 31, 2024 61.51 63.66 61.23 63.64 2,100,466 +2.40(+3.92%)
May 30, 2024 61.23 62.30 60.73 61.24 1,378,163 +0.44(+0.72%)
May 29, 2024 61.01 61.53 60.56 60.80 1,274,125 -0.73(-1.19%)
May 28, 2024 63.64 64.49 61.51 61.53 1,876,263 -2.01(-3.16%)
May 24, 2024 63.76 63.76 62.43 63.54 1,436,879 +0.15(+0.24%)
May 23, 2024 64.51 64.70 62.87 63.39 1,479,339 -1.33(-2.06%)
May 22, 2024 65.00 65.68 64.60 64.72 1,282,957 -0.73(-1.12%)
May 21, 2024 64.95 65.49 64.28 65.45 1,004,073 +0.68(+1.05%)
May 20, 2024 63.31 65.40 63.22 64.77 1,708,073 +1.50(+2.37%)
May 17, 2024 65.29 65.29 62.98 63.27 2,441,600 -2.13(-3.26%)
May 16, 2024 67.40 67.66 65.33 65.40 1,882,619 -1.90(-2.82%)
May 15, 2024 66.33 67.93 66.29 67.30 1,810,948 +1.50(+2.28%)
May 14, 2024 68.11 68.50 65.44 65.80 2,263,719 +0.24(+0.37%)
May 13, 2024 64.96 67.11 64.96 65.56 2,048,520 +0.61(+0.94%)
May 10, 2024 64.25 65.53 63.51 64.95 2,388,512 -0.37(-0.57%)
May 09, 2024 59.46 68.07 59.16 65.32 5,129,574 +3.47(+5.61%)
May 08, 2024 61.33 62.22 60.71 61.85 2,214,543 -0.17(-0.27%)
May 07, 2024 60.77 62.13 60.56 62.02 2,394,270 +1.39(+2.29%)
May 06, 2024 59.70 61.07 59.36 60.63 2,074,370 +1.10(+1.85%)
May 03, 2024 60.95 61.23 59.47 59.53 1,200,673 -0.56(-0.93%)
May 02, 2024 59.60 60.23 58.84 60.09 997,559 +1.43(+2.44%)
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.