Planet Fitness, Inc. Common Stock (NY: PLNT )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 20, 2024	98.66	100.91	98.40	99.26	2,246,887	+0.16(+0.16%)
Dec 19, 2024	98.91	100.23	98.43	99.10	759,716	+1.65(+1.69%)
Dec 18, 2024	102.12	102.61	96.93	97.45	1,019,135	-4.38(-4.30%)
Dec 17, 2024	100.76	102.90	99.82	101.83	1,246,976	+2.81(+2.84%)
Dec 16, 2024	99.97	101.26	98.88	99.02	831,381	-1.32(-1.32%)
Dec 13, 2024	100.05	100.52	98.77	100.34	753,294	+0.08(+0.08%)
Dec 12, 2024	102.00	102.52	99.77	100.26	1,091,123	-1.75(-1.72%)
Dec 11, 2024	100.94	102.88	100.55	102.01	1,214,061	+1.84(+1.84%)
Dec 10, 2024	99.10	101.17	98.59	100.17	773,804	+1.50(+1.52%)
Dec 09, 2024	99.45	100.07	98.24	98.67	742,165	-1.20(-1.20%)
Dec 06, 2024	100.79	101.36	99.72	99.87	570,180	-0.50(-0.50%)
Dec 05, 2024	100.44	101.44	99.91	100.37	609,283	+0.91(+0.91%)
Dec 04, 2024	99.27	99.76	98.70	99.46	726,186	+0.07(+0.07%)
Dec 03, 2024	99.65	100.20	98.09	99.39	692,283	-0.19(-0.19%)
Dec 02, 2024	98.87	100.05	98.86	99.58	825,693	+0.03(+0.03%)
Nov 29, 2024	101.02	101.21	99.25	99.55	404,195	-1.47(-1.46%)
Nov 27, 2024	102.00	102.81	100.34	101.02	842,891	-0.55(-0.54%)
Nov 26, 2024	100.47	101.65	100.01	101.57	659,726	+0.62(+0.61%)
Nov 25, 2024	101.82	102.20	99.80	100.95	1,417,419	-0.58(-0.57%)
Nov 22, 2024	100.32	101.76	99.53	101.53	1,322,602	+1.51(+1.51%)
Nov 21, 2024	98.68	100.63	97.86	100.02	1,224,470	+1.74(+1.77%)
Nov 20, 2024	97.67	98.82	96.61	98.28	789,223	+0.41(+0.42%)
Nov 19, 2024	95.72	98.15	95.29	97.87	979,649	+0.84(+0.87%)
Nov 18, 2024	95.18	97.33	94.95	97.03	1,060,295	+1.76(+1.85%)
Nov 15, 2024	96.33	96.66	94.44	95.27	779,463	-0.94(-0.98%)
Nov 14, 2024	96.78	97.34	95.32	96.21	959,287	-0.62(-0.64%)
Nov 13, 2024	95.15	97.07	95.05	96.83	1,139,962	+2.14(+2.26%)
Nov 12, 2024	94.77	95.00	92.42	94.69	1,018,646	-0.51(-0.54%)
Nov 11, 2024	95.89	96.94	94.62	95.20	1,448,016	-0.11(-0.12%)
Nov 08, 2024	93.47	97.19	92.23	95.31	1,982,660	+1.14(+1.21%)
Nov 07, 2024	94.10	98.59	92.00	94.17	5,417,786	+9.52(+11.25%)
Nov 06, 2024	81.59	85.07	80.85	84.65	3,107,802	+4.88(+6.12%)
Nov 05, 2024	78.80	79.82	77.79	79.77	988,061	+0.86(+1.09%)
Nov 04, 2024	78.71	80.39	78.38	78.91	991,215	-0.06(-0.08%)
Nov 01, 2024	78.82	79.60	78.80	78.97	633,082	+0.45(+0.57%)
Oct 31, 2024	78.36	79.56	78.16	78.52	728,211	+0.02(+0.03%)
Oct 30, 2024	80.05	80.24	78.25	78.50	1,451,762	-1.64(-2.05%)
Oct 29, 2024	81.38	81.52	79.50	80.14	838,918	-1.11(-1.37%)
Oct 28, 2024	82.35	83.08	80.94	81.25	1,145,750	-0.48(-0.59%)
Oct 25, 2024	79.00	81.98	79.00	81.73	1,266,208	+2.72(+3.44%)
Oct 24, 2024	79.65	79.71	77.77	79.01	829,269	-0.80(-1.00%)
Oct 23, 2024	80.00	80.92	79.07	79.81	899,868	-0.25(-0.31%)
Oct 22, 2024	79.04	80.09	78.47	80.06	828,033	+0.90(+1.14%)
Oct 21, 2024	80.24	80.87	79.03	79.16	1,383,161	-1.33(-1.65%)
Oct 18, 2024	79.22	81.33	78.88	80.49	1,513,944	+1.74(+2.21%)
Oct 17, 2024	79.54	79.60	78.16	78.75	1,273,722	-1.31(-1.64%)
Oct 16, 2024	82.62	83.39	79.87	80.06	1,043,384	-2.71(-3.27%)
Oct 15, 2024	82.60	83.59	81.99	82.77	623,630	+0.44(+0.53%)
Oct 14, 2024	80.89	82.34	80.62	82.33	955,197	+1.42(+1.76%)
Oct 11, 2024	79.92	81.00	79.69	80.91	790,433	+0.47(+0.58%)
Oct 10, 2024	79.89	80.54	79.37	80.44	792,813	-0.01(-0.01%)
Oct 09, 2024	80.71	81.29	80.36	80.45	1,205,047	-0.11(-0.14%)
Oct 08, 2024	81.37	81.37	79.43	80.56	1,477,396	-0.64(-0.79%)
Oct 07, 2024	83.38	83.38	80.80	81.20	935,121	-2.17(-2.60%)
Oct 04, 2024	83.50	83.86	82.52	83.37	1,006,550	+0.59(+0.71%)
Oct 03, 2024	82.12	83.00	81.89	82.78	865,427	+0.24(+0.29%)
Oct 02, 2024	81.04	82.60	80.76	82.54	906,551	+0.69(+0.84%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.