Indicators

Planet Fitness (NY: PLNT )

63.27 -2.13 (-3.26%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.67	20.87	20.36	20.80	1,091,207	+0.18(+0.87%)
Apr 27, 2017	19.93	20.71	19.83	20.62	2,343,012	+0.84(+4.25%)
Apr 26, 2017	19.12	19.87	19.12	19.78	1,967,217	+0.67(+3.51%)
Apr 25, 2017	18.94	19.19	18.83	19.11	872,946	+0.30(+1.59%)
Apr 24, 2017	18.80	18.92	18.68	18.81	810,624	+0.17(+0.91%)
Apr 21, 2017	18.62	18.72	18.41	18.64	910,014	-0.01(-0.05%)
Apr 20, 2017	18.69	18.80	18.54	18.65	620,437	+0.02(+0.11%)
Apr 19, 2017	18.75	18.87	18.58	18.63	831,229	-0.08(-0.43%)
Apr 18, 2017	18.65	18.77	18.63	18.71	899,991	-0.01(-0.05%)
Apr 17, 2017	18.91	18.93	18.58	18.72	750,481	-0.20(-1.06%)
Apr 13, 2017	18.60	18.92	18.56	18.92	966,034	+0.25(+1.34%)
Apr 12, 2017	19.22	19.22	18.54	18.67	1,162,375	-0.54(-2.81%)
Apr 11, 2017	18.47	19.22	18.32	19.21	2,654,760	+0.17(+0.89%)
Apr 10, 2017	19.27	19.31	18.93	19.04	1,064,718	-0.20(-1.04%)
Apr 07, 2017	19.26	19.31	18.99	19.24	1,324,590	-0.07(-0.36%)
Apr 06, 2017	19.29	19.38	19.12	19.31	933,542	+0.13(+0.68%)
Apr 05, 2017	19.25	19.34	19.09	19.18	756,470	+0.02(+0.10%)
Apr 04, 2017	19.25	19.43	19.13	19.16	784,666	-0.09(-0.47%)

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