Planet Fitness Inc (PLNT) Historical Stock Data
99.26 ↑0.08 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLNT is up 0.08% a day on average. There have been 16 days where Planet Fitness Inc closed green and 14 days where PLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 98.66 | 99.26 | ↑$0.60 (0.61%) | 98.40 | 100.91 | 2.25M |
| 2024-12-19 | 98.91 | 99.18 | ↑$0.27 (0.27%) | 98.43 | 100.23 | 1.07M |
| 2024-12-18 | 102.12 | 97.45 | ↓$4.67 (-4.57%) | 96.93 | 102.61 | 1.02M |
| 2024-12-17 | 100.76 | 101.83 | ↑$1.07 (1.06%) | 99.82 | 102.90 | 1.25M |
| 2024-12-16 | 99.97 | 99.02 | ↓$0.95 (-0.95%) | 98.88 | 101.26 | 831.38K |
| 2024-12-13 | 100.05 | 100.34 | ↑$0.29 (0.29%) | 98.77 | 100.52 | 753.29K |
| 2024-12-12 | 102.00 | 100.26 | ↓$1.74 (-1.71%) | 99.77 | 102.52 | 1.09M |
| 2024-12-11 | 100.94 | 102.01 | ↑$1.07 (1.06%) | 100.55 | 102.88 | 1.21M |
| 2024-12-10 | 99.10 | 100.17 | ↑$1.07 (1.08%) | 98.59 | 101.18 | 773.80K |
| 2024-12-09 | 99.45 | 98.67 | ↓$0.78 (-0.78%) | 98.24 | 100.07 | 742.17K |
| 2024-12-06 | 100.79 | 99.87 | ↓$0.92 (-0.91%) | 99.72 | 101.36 | 570.18K |
| 2024-12-05 | 100.44 | 100.37 | ↓$0.07 (-0.07%) | 99.91 | 101.44 | 609.31K |
| 2024-12-04 | 99.27 | 99.46 | ↑$0.19 (0.19%) | 98.70 | 99.76 | 726.32K |
| 2024-12-03 | 99.65 | 99.39 | ↓$0.26 (-0.26%) | 98.09 | 100.20 | 692.29K |
| 2024-12-02 | 98.87 | 99.58 | ↑$0.71 (0.72%) | 98.86 | 100.05 | 825.75K |
| 2024-11-29 | 101.02 | 99.55 | ↓$1.47 (-1.46%) | 99.25 | 101.21 | 404.20K |
| 2024-11-27 | 102.00 | 101.02 | ↓$0.98 (-0.96%) | 100.34 | 102.81 | 842.89K |
| 2024-11-26 | 100.47 | 101.57 | ↑$1.10 (1.09%) | 100.01 | 101.65 | 659.74K |
| 2024-11-25 | 101.82 | 100.95 | ↓$0.87 (-0.85%) | 99.80 | 102.20 | 1.42M |
| 2024-11-22 | 100.32 | 101.53 | ↑$1.21 (1.21%) | 99.53 | 101.76 | 1.32M |
| 2024-11-21 | 98.68 | 100.02 | ↑$1.34 (1.36%) | 97.86 | 100.63 | 1.22M |
| 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 |
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