Planet Fitness Inc (PLNT) Historical Stock Data
61.09 ↑0.65 (1.08%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLNT is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-04-05 | 62.33 | 63.14 | ↑$0.81 (1.30%) | 62.00 | 63.23 | 1.36M |
| 2024-04-04 | 65.00 | 62.66 | ↓$2.34 (-3.60%) | 62.58 | 65.42 | 1.57M |
| 2024-04-03 | 62.96 | 64.17 | ↑$1.21 (1.92%) | 62.42 | 64.65 | 1.55M |
| 2024-04-02 | 63.28 | 63.31 | ↑$0.03 (0.05%) | 62.10 | 64.07 | 1.85M |
| 2024-04-01 | 63.50 | 64.07 | ↑$0.57 (0.90%) | 63.20 | 65.45 | 2.30M |
| 2024-03-28 | 61.08 | 62.63 | ↑$1.55 (2.54%) | 60.86 | 62.92 | 2.04M |
| 2024-03-27 | 59.03 | 61.01 | ↑$1.98 (3.35%) | 58.46 | 61.03 | 1.79M |
| 2024-03-26 | 59.00 | 59.05 | ↑$0.05 (0.08%) | 58.36 | 59.44 | 1.48M |
| 2024-03-25 | 60.05 | 58.43 | ↓$1.62 (-2.70%) | 57.31 | 60.34 | 1.83M |
| 2024-03-22 | 58.74 | 59.90 | ↑$1.16 (1.97%) | 58.20 | 59.94 | 2.20M |
| 2024-03-21 | 57.38 | 58.86 | ↑$1.48 (2.58%) | 57.16 | 59.10 | 2.45M |
| 2024-03-20 | 55.99 | 56.91 | ↑$0.92 (1.64%) | 54.35 | 57.04 | 4.29M |
| 2024-03-19 | 59.44 | 56.46 | ↓$2.98 (-5.01%) | 54.59 | 59.44 | 6.40M |
| 2024-03-18 | 60.52 | 59.71 | ↓$0.81 (-1.34%) | 59.39 | 60.52 | 1.44M |
| 2024-03-15 | 60.58 | 60.61 | ↑$0.03 (0.05%) | 60.49 | 61.31 | 1.52M |
| 2024-03-14 | 62.50 | 60.93 | ↓$1.57 (-2.51%) | 60.42 | 62.62 | 1.46M |
| 2024-03-13 | 63.61 | 62.75 | ↓$0.86 (-1.35%) | 62.67 | 64.23 | 0.94M |
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!