Canada markets closed

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.27+0.39 (+0.65%)
At close: 04:00PM EDT
59.76 -0.51 (-0.85%)
After hours: 07:29PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202460.2560.7659.8460.2760.271,494,600
Apr 25, 202459.8660.1658.7459.8859.881,799,300
Apr 24, 202460.2961.1459.7261.0961.092,074,000
Apr 23, 202459.6061.2859.6060.4460.441,809,900
Apr 22, 202458.8560.0458.2359.3659.362,074,200
Apr 19, 202458.2159.6257.6458.6858.681,979,700
Apr 18, 202459.4559.4558.1158.6558.651,852,500
Apr 17, 202461.0861.0858.9359.3559.351,807,200
Apr 16, 202461.9862.4559.8760.7660.762,564,100
Apr 15, 202461.6863.7361.4662.5662.561,551,700
Apr 12, 202462.3662.3660.8061.2961.292,101,000
Apr 11, 202462.7063.3962.1362.6062.601,455,400
Apr 10, 202463.6664.9162.6063.6263.621,175,000
Apr 09, 202463.5165.3063.1165.1465.141,762,100
Apr 08, 202463.5163.5162.4863.0763.071,195,400
Apr 05, 202462.3363.2362.0063.1463.141,356,700
Apr 04, 202465.0065.4262.5862.6662.661,569,900
Apr 03, 202462.9664.6562.4264.1764.171,551,400
Apr 02, 202463.2864.0762.1063.3163.311,845,500
Apr 01, 202463.5065.4563.2064.0764.072,296,300
Mar 28, 202461.0862.9260.8562.6362.632,043,300
Mar 27, 202459.0361.0358.4661.0161.011,791,100
Mar 26, 202459.0059.4458.3659.0559.051,478,500
Mar 25, 202460.0560.3457.3158.4358.431,825,600
Mar 22, 202458.7459.9458.2059.9059.902,199,200
Mar 21, 202457.3859.1057.1658.8658.862,450,100
Mar 20, 202455.9957.0454.3556.9156.914,286,700
Mar 19, 202459.4459.4454.5956.4656.466,399,800
Mar 18, 202460.5260.5259.3959.7159.711,442,900
Mar 15, 202460.5861.3160.4960.6160.611,517,100
Mar 14, 202462.5062.6260.4260.9360.931,464,100
Mar 13, 202463.6164.2362.6762.7562.75938,100
Mar 12, 202463.0964.3662.8163.6463.64799,900
Mar 11, 202464.7065.2263.2063.2563.251,114,100
Mar 08, 202467.1267.7164.9965.0065.001,326,000
Mar 07, 202465.0867.0464.6366.9266.921,521,600
Mar 06, 202464.1665.0363.7264.8164.811,765,300
Mar 05, 202462.5064.1562.1163.9263.921,865,100
Mar 04, 202462.3162.6261.3462.1562.151,556,800
Mar 01, 202462.1462.7661.4162.2262.221,508,500
Feb 29, 202462.7063.2461.6762.0562.051,397,200
Feb 28, 202463.4464.3462.6362.7662.761,297,300
Feb 27, 202462.7264.0362.5663.5063.501,240,500
Feb 26, 202463.7564.8362.5162.5662.561,340,500
Feb 23, 202461.2064.3861.0563.7163.712,388,700
Feb 22, 202464.3266.5062.1362.3862.384,044,800
Feb 21, 202465.0666.3964.6665.8665.863,045,200
Feb 20, 202465.6166.0464.7665.4965.491,854,600
Feb 16, 202467.0967.4865.8266.4766.472,114,200
Feb 15, 202467.8067.9466.9667.6367.631,219,900
Feb 14, 202467.6667.9966.8967.4767.471,227,400
Feb 13, 202468.1268.8066.9767.2667.261,135,900
Feb 12, 202469.9370.7669.7169.9969.991,121,200
Feb 09, 202470.2970.5369.6869.9569.95928,400
Feb 08, 202469.7070.1969.3770.1470.14815,500
Feb 07, 202469.4969.9868.6169.3469.34645,900
Feb 06, 202467.9569.8267.4369.2569.251,009,800
Feb 05, 202468.5068.5067.0967.6767.671,200,000
Feb 02, 202468.9769.3967.8968.9768.971,025,400
Feb 01, 202467.9569.3567.5269.3169.31951,800
Jan 31, 202468.8469.0667.5867.7667.761,442,100
Jan 30, 202469.7369.8168.6668.8568.851,177,800
Jan 29, 202469.2570.4569.1170.2570.251,196,300
Jan 26, 202470.1570.6968.2368.9968.991,354,400
Jan 25, 202470.8871.6469.6370.1170.112,784,200
Jan 24, 202473.5173.5169.6470.3070.302,670,800
Jan 23, 202473.8674.3972.9973.3373.331,115,800
Jan 22, 202475.3875.3873.1173.3073.301,714,000
Jan 19, 202475.5275.5273.4274.8374.831,293,100
Jan 18, 202474.5475.0173.7674.9274.921,158,600
Jan 17, 202473.2573.8873.0373.8273.821,097,700
Jan 16, 202472.9874.4172.7774.3274.321,236,300
Jan 12, 202473.4274.3672.9673.4573.451,209,000
Jan 11, 202474.1174.1172.5773.3473.34881,300
Jan 10, 202473.6374.7773.3373.9573.951,280,000
Jan 09, 202472.9874.8872.5573.5573.551,574,700
Jan 08, 202472.7775.8672.7773.8273.822,291,500
Jan 05, 202471.6573.1271.6572.6172.61883,200
Jan 04, 202471.6872.0170.9671.8771.87991,600
Jan 03, 202472.5073.0071.5071.5771.571,507,600
Jan 02, 202472.9074.1872.8172.9672.961,095,700
Dec 29, 202373.5174.2672.7673.0073.00681,100
Dec 28, 202373.7574.0573.3273.5073.50559,200
Dec 27, 202372.8873.9872.6573.7573.75589,300
Dec 26, 202373.0873.5472.9273.1873.18399,300
Dec 22, 202372.4473.3572.4473.0973.09801,700
Dec 21, 202372.5873.1871.7672.6172.611,017,900
Dec 20, 202370.8172.4770.6671.8971.891,319,100
Dec 19, 202369.8871.2469.8871.1171.11801,700
Dec 18, 202369.5669.7368.7569.5069.50646,500
Dec 15, 202370.2270.4769.1869.9169.911,814,000
Dec 14, 202371.3471.7069.6670.2170.211,419,200
Dec 13, 202370.5471.1669.3770.5770.571,154,800
Dec 12, 202369.2671.2168.5170.5070.502,147,100
Dec 11, 202367.8168.6167.7368.0468.04825,200
Dec 08, 202367.9868.3167.1967.6567.65890,000
Dec 07, 202368.5869.0967.9268.0568.05864,500
Dec 06, 202368.9769.6768.4768.5768.572,536,700
Dec 05, 202369.3070.3068.1568.3068.301,054,100
Dec 04, 202369.6470.7868.9269.4969.49885,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...