Planet Fitness Inc (PLNT) Historical Stock Data
98.28 ↑0.41 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLNT is up 0.36% a day on average. There have been 18 days where Planet Fitness Inc closed green and 12 days where PLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 97.67 | 98.28 | ↑$0.61 (0.62%) | 96.61 | 98.82 | 789.22K |
| 2024-11-19 | 95.72 | 97.87 | ↑$2.15 (2.25%) | 95.29 | 98.15 | 0.98M |
| 2024-11-18 | 95.18 | 97.03 | ↑$1.85 (1.94%) | 94.95 | 97.33 | 1.06M |
| 2024-11-15 | 96.33 | 95.27 | ↓$1.06 (-1.10%) | 94.44 | 96.66 | 779.46K |
| 2024-11-14 | 96.78 | 96.21 | ↓$0.57 (-0.59%) | 95.32 | 97.34 | 0.96M |
| 2024-11-13 | 95.15 | 96.83 | ↑$1.68 (1.77%) | 95.05 | 97.07 | 1.14M |
| 2024-11-12 | 94.77 | 94.69 | ↓$0.08 (-0.08%) | 92.42 | 95.01 | 1.02M |
| 2024-11-11 | 95.89 | 95.20 | ↓$0.69 (-0.72%) | 94.62 | 96.94 | 1.45M |
| 2024-11-08 | 93.48 | 95.31 | ↑$1.84 (1.96%) | 92.23 | 97.19 | 1.98M |
| 2024-11-07 | 94.10 | 94.17 | ↑$0.07 (0.07%) | 92.01 | 98.59 | 5.42M |
| 2024-11-06 | 81.59 | 84.65 | ↑$3.06 (3.75%) | 80.85 | 85.07 | 3.11M |
| 2024-11-05 | 78.80 | 79.77 | ↑$0.97 (1.23%) | 77.79 | 79.82 | 0.99M |
| 2024-11-04 | 78.71 | 78.91 | ↑$0.20 (0.25%) | 78.38 | 80.39 | 0.99M |
| 2024-11-01 | 78.82 | 78.97 | ↑$0.15 (0.19%) | 78.80 | 79.60 | 633.08K |
| 2024-10-31 | 78.36 | 78.52 | ↑$0.16 (0.20%) | 78.16 | 79.56 | 728.21K |
| 2024-10-30 | 80.05 | 78.50 | ↓$1.55 (-1.94%) | 78.25 | 80.24 | 1.45M |
| 2024-10-29 | 81.38 | 80.14 | ↓$1.24 (-1.52%) | 79.50 | 81.52 | 838.97K |
| 2024-10-28 | 82.35 | 81.25 | ↓$1.10 (-1.34%) | 80.94 | 83.08 | 1.15M |
| 2024-10-25 | 79.00 | 81.73 | ↑$2.73 (3.46%) | 79.00 | 81.99 | 1.27M |
| 2024-10-24 | 79.65 | 79.01 | ↓$0.64 (-0.80%) | 77.77 | 79.71 | 829.27K |
| 2024-10-23 | 80.00 | 79.81 | ↓$0.19 (-0.24%) | 79.07 | 80.92 | 899.87K |
| 2024-10-22 | 79.04 | 80.06 | ↑$1.02 (1.29%) | 78.47 | 80.09 | 828.03K |
| 2024-10-21 | 80.24 | 79.16 | ↓$1.08 (-1.35%) | 79.03 | 80.87 | 1.38M |
| 2024-10-18 | 79.22 | 80.49 | ↑$1.27 (1.60%) | 78.88 | 81.33 | 1.51M |
| 2024-10-17 | 79.54 | 78.75 | ↓$0.79 (-0.99%) | 78.16 | 79.60 | 1.27M |
| 2024-10-16 | 82.62 | 80.06 | ↓$2.56 (-3.10%) | 79.87 | 83.39 | 1.04M |
| 2024-10-15 | 82.60 | 82.77 | ↑$0.17 (0.21%) | 81.99 | 83.59 | 623.63K |
| 2024-10-14 | 80.89 | 82.33 | ↑$1.44 (1.78%) | 80.62 | 82.34 | 0.95M |
| 2024-10-11 | 79.92 | 80.91 | ↑$0.99 (1.24%) | 79.69 | 81.00 | 790.43K |
| 2024-10-10 | 79.89 | 80.44 | ↑$0.55 (0.69%) | 79.37 | 80.54 | 792.81K |
Create an account or log in to view more rows.
$PLNT She's gettin' ready to...
$PLNT Good morning gang!
$PLNT going green
$PLNT who here can't stand the CEO?
$PLNT Price target here?
$PLNT might see a whole 1% green
$PLNT buy the dip were blasting off
$PLNT take what we can get
$PLNT Was last two days consolidation??
$PLNT Tomorrow