Planet Fitness Inc (PLNT) Historical Stock Data
63.27 ↓2.13 (-3.26%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLNT is up 0.15% a day on average. There have been 17 days where Planet Fitness Inc closed green and 13 days where PLNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 65.29 | 63.27 | ↓$2.02 (-3.09%) | 62.98 | 65.29 | 2.44M |
| 2024-05-16 | 67.40 | 65.40 | ↓$2.00 (-2.97%) | 65.33 | 67.66 | 1.88M |
| 2024-05-15 | 66.33 | 67.30 | ↑$0.97 (1.46%) | 66.29 | 67.93 | 1.81M |
| 2024-05-14 | 68.11 | 65.80 | ↓$2.31 (-3.39%) | 65.44 | 68.50 | 2.26M |
| 2024-05-13 | 64.96 | 65.56 | ↑$0.60 (0.92%) | 64.96 | 67.11 | 2.05M |
| 2024-05-10 | 64.25 | 64.95 | ↑$0.70 (1.09%) | 63.51 | 65.53 | 2.39M |
| 2024-05-09 | 59.46 | 65.32 | ↑$5.86 (9.86%) | 59.16 | 68.07 | 5.13M |
| 2024-05-08 | 61.33 | 61.85 | ↑$0.52 (0.85%) | 60.71 | 62.22 | 2.21M |
| 2024-05-07 | 60.77 | 62.02 | ↑$1.25 (2.06%) | 60.56 | 62.13 | 2.39M |
| 2024-05-06 | 59.70 | 60.63 | ↑$0.93 (1.56%) | 59.36 | 61.07 | 2.07M |
| 2024-05-03 | 60.95 | 59.53 | ↓$1.42 (-2.33%) | 59.47 | 61.23 | 1.19M |
| 2024-05-02 | 59.60 | 60.09 | ↑$0.49 (0.82%) | 58.84 | 60.23 | 1M |
| 2024-05-01 | 59.60 | 58.66 | ↓$0.94 (-1.58%) | 58.51 | 60.03 | 1.71M |
| 2024-04-30 | 59.49 | 59.84 | ↑$0.35 (0.59%) | 59.07 | 60.22 | 2.10M |
| 2024-04-29 | 60.65 | 60.07 | ↓$0.58 (-0.96%) | 59.96 | 61.22 | 1.67M |
| 2024-04-26 | 60.25 | 60.27 | ↑$0.02 (0.03%) | 59.84 | 60.76 | 1.90M |
| 2024-04-25 | 59.86 | 59.88 | ↑$0.02 (0.03%) | 58.74 | 60.16 | 1.80M |
| 2024-04-24 | 60.29 | 61.09 | ↑$0.80 (1.33%) | 59.72 | 61.14 | 2.07M |
| 2024-04-23 | 59.60 | 60.44 | ↑$0.84 (1.41%) | 59.60 | 61.28 | 1.81M |
| 2024-04-22 | 58.85 | 59.36 | ↑$0.51 (0.87%) | 58.23 | 60.04 | 2.07M |
| 2024-04-19 | 58.21 | 58.68 | ↑$0.47 (0.81%) | 57.64 | 59.62 | 1.98M |
| 2024-04-18 | 59.45 | 58.65 | ↓$0.80 (-1.35%) | 58.11 | 59.45 | 1.85M |
| 2024-04-17 | 61.08 | 59.35 | ↓$1.73 (-2.83%) | 58.93 | 61.08 | 1.81M |
| 2024-04-16 | 61.98 | 60.76 | ↓$1.22 (-1.97%) | 59.87 | 62.45 | 2.56M |
| 2024-04-15 | 61.68 | 62.56 | ↑$0.88 (1.43%) | 61.46 | 63.73 | 1.55M |
| 2024-04-12 | 62.36 | 61.29 | ↓$1.07 (-1.72%) | 60.80 | 62.36 | 2.10M |
| 2024-04-11 | 62.70 | 62.60 | ↓$0.10 (-0.16%) | 62.13 | 63.39 | 1.46M |
| 2024-04-10 | 63.66 | 63.62 | ↓$0.04 (-0.06%) | 62.60 | 64.91 | 1.18M |
| 2024-04-09 | 63.51 | 65.14 | ↑$1.63 (2.57%) | 63.11 | 65.30 | 1.76M |
| 2024-04-08 | 63.51 | 63.07 | ↓$0.44 (-0.69%) | 62.48 | 63.51 | 1.20M |
Create an account or log in to view more rows.
$PLNT take what we can get
$PLNT Was last two days consolidation??
$PLNT Tomorrow
$PLNT come to papa
$PLNT we all speculate but nobody knows what going to happen.
$PLNT where’s the WSB guys at? Still sleeping?
$PLNT come on bulls we can do it
don’t let bears win
$PLNT somebody knows something
$PLNT wow. The volume is so low today. Unreal
$PLNT Good morning gang!