PLNT Quote, Trading Chart, Planet Fitness Inc.

home / stock / plnt / plnt quote

Stock Information
Company Name: Planet Fitness Inc.
Stock Symbol: PLNT
Market: NYSE
Website: planetfitness.com
Menu
PLNT PLNT Quote PLNT Short PLNT News PLNT Articles PLNT Message Board
Get PLNT Alerts

News, Short Squeeze, Breakout and More Instantly...
PLNT Quote
Last:$74.7
Change Percent:0.53%
Open:$75
Previous Close:$74.7
High:$75.71
Low:$74.0301
Volume:1,463,055
Last Trade Date Time:07/25/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PLNT Chart
Last Twenty Trading Days
Date:2024-07-25
Open:$75
Close:$74.7
High:$75.71
Low:$74.0301
Volume:1,463,055
Date:2024-07-24
Open:$76.04
Close:$75.4
High:$76.595
Low:$75.28
Volume:1,034,968
Date:2024-07-23
Open:$76.34
Close:$76.58
High:$77.83
Low:$76.015
Volume:1,122,047
Date:2024-07-22
Open:$76.56
Close:$76.39
High:$76.92
Low:$74.9596
Volume:1,109,965
Date:2024-07-19
Open:$77.1
Close:$76.5
High:$77.24
Low:$75.31
Volume:953,920
Date:2024-07-18
Open:$77.04
Close:$76.75
High:$78.605
Low:$76.39
Volume:1,033,051
Date:2024-07-17
Open:$76.7
Close:$77.25
High:$78.07
Low:$76.23
Volume:1,439,459
Date:2024-07-16
Open:$77.49
Close:$77.4
High:$79.09
Low:$76.21
Volume:1,408,063
Date:2024-07-15
Open:$75.53
Close:$76.47
High:$77.3
Low:$75.5
Volume:1,901,406
Date:2024-07-12
Open:$74.38
Close:$75.37
High:$75.55
Low:$74.01
Volume:1,503,583
Date:2024-07-11
Open:$73.02
Close:$73.89
High:$74.5
Low:$72.66
Volume:1,672,231
Date:2024-07-10
Open:$72.2
Close:$72.26
High:$72.43
Low:$71.38
Volume:874,652
Date:2024-07-09
Open:$72.62
Close:$72.07
High:$72.745
Low:$71.3
Volume:1,210,296
Date:2024-07-08
Open:$74.08
Close:$72.63
High:$74.4
Low:$72.31
Volume:1,331,982
Date:2024-07-05
Open:$73.73
Close:$73.86
High:$74.02
Low:$72.66
Volume:951,058
Date:2024-07-04
Open:$73.43
Close:$73.94
High:$74.12
Low:$72.85
Volume:878,866
Date:2024-07-03
Open:$73.43
Close:$73.94
High:$74.12
Low:$72.85
Volume:878,866
Date:2024-07-02
Open:$72.77
Close:$73.49
High:$73.82
Low:$72.53
Volume:1,480,402
Date:2024-07-01
Open:$73.68
Close:$72.15
High:$74.49
Low:$71.72
Volume:1,436,866
Date:2024-06-28
Open:$73.41
Close:$73.59
High:$73.825
Low:$72.61
Volume:1,705,126