Canada markets close in 6 hours 22 minutes

Planet Fitness, Inc. (PLNT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.69-0.13 (-0.19%)
As of 09:38AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202268.9868.2767.4767.6967.6920,867
May 19, 202268.9869.6167.4167.8267.821,554,500
May 18, 202270.1370.9868.8269.5669.561,361,200
May 17, 202273.7274.2970.6371.4871.48776,100
May 16, 202272.3672.8571.1572.0072.00935,100
May 13, 202271.4273.2671.4272.5972.591,102,100
May 12, 202268.9670.8368.3770.5070.501,760,500
May 11, 202269.0272.1868.1170.0270.022,719,300
May 10, 202271.1672.5567.3967.7767.772,159,100
May 09, 202274.0675.0768.5069.0069.001,744,400
May 06, 202275.9076.1972.7774.8874.88917,100
May 05, 202278.8779.2575.4675.9475.94436,300
May 04, 202279.3279.9376.5679.7579.75726,600
May 03, 202281.3981.4077.9279.4879.48629,000
May 02, 202280.2080.9777.8880.9280.92715,800
Apr 29, 202281.3283.0680.0180.0380.03630,800
Apr 28, 202280.1382.1379.0781.7681.76742,800
Apr 27, 202279.6681.0578.7579.3679.36675,600
Apr 26, 202283.4283.9679.7579.7579.75823,100
Apr 25, 202281.6383.9481.2083.6783.67542,400
Apr 22, 202282.4883.3182.0982.2382.23665,800
Apr 21, 202286.7187.0482.8783.0683.06713,200
Apr 20, 202287.4288.3184.9585.0385.03567,800
Apr 19, 202285.4387.0485.4386.8386.83667,200
Apr 18, 202286.0086.0084.0685.1585.15568,800
Apr 14, 202285.3386.5485.3386.2986.29452,900
Apr 13, 202283.0585.6182.7885.2385.23725,400
Apr 12, 202281.8883.7381.6282.1482.14525,400
Apr 11, 202280.3381.8880.1381.1181.11481,200
Apr 08, 202281.1682.4379.6881.1681.16443,000
Apr 07, 202281.1681.7379.3181.1881.181,018,500
Apr 06, 202282.7183.1780.3281.7781.77757,600
Apr 05, 202284.9885.2482.3083.9183.91691,900
Apr 04, 202285.0785.1083.8184.3984.39517,900
Apr 01, 202283.7584.9483.0684.6984.69600,900
Mar 31, 202284.9586.1884.0684.4884.48513,000
Mar 30, 202285.9286.1884.5985.0085.00754,100
Mar 29, 202285.9987.4585.4086.5286.521,014,200
Mar 28, 202285.1585.5784.0984.8484.84917,400
Mar 25, 202284.8786.2384.2485.1285.12900,600
Mar 24, 202285.0085.0683.2584.1384.131,735,700
Mar 23, 202283.9985.4683.6984.5084.50727,600
Mar 22, 202285.0185.7984.0284.7784.77968,100
Mar 21, 202286.3086.3083.6384.7384.73709,400
Mar 18, 202286.0187.7985.4786.4386.431,404,200
Mar 17, 202285.6087.1384.9286.5986.59695,600
Mar 16, 202284.3686.7183.6886.5886.58778,300
Mar 15, 202282.8784.7781.7383.0483.04714,000
Mar 14, 202281.8482.9279.2981.0381.03913,400
Mar 11, 202284.2184.6181.8781.8781.871,139,500
Mar 10, 202278.8383.6278.4483.1483.14982,000
Mar 09, 202281.1681.8580.0880.4480.44866,000
Mar 08, 202274.6180.2874.0378.4178.411,634,600
Mar 07, 202279.1579.3173.7273.9473.942,433,600
Mar 04, 202281.1081.1078.2579.4379.43879,400
Mar 03, 202285.5685.7481.2881.4881.48752,500
Mar 02, 202282.7085.6482.2484.9484.941,233,300
Mar 01, 202284.6785.5381.0181.8081.801,277,400
Feb 28, 202284.2985.1082.7384.6384.631,413,300
Feb 25, 202289.0690.7684.1286.0286.022,054,500
Feb 24, 202283.3990.9981.7489.2589.252,371,500
Feb 23, 202292.7593.1689.2589.6289.621,039,900
Feb 22, 202290.9993.3590.5091.2091.201,351,100
Feb 18, 202292.4194.6792.2892.6592.65632,300
Feb 17, 202294.5796.2992.7292.8792.871,448,400
Feb 16, 202294.7096.4494.2095.8295.82582,900
Feb 15, 202293.5895.8992.7795.5295.521,004,600
Feb 14, 202291.9594.5491.5792.1392.13893,000
Feb 11, 202294.9095.1390.9592.2792.27916,300
Feb 10, 202291.7896.6891.3794.7694.76651,400
Feb 09, 202294.5097.0493.3093.7293.721,305,800
Feb 08, 202288.3993.5488.1993.3693.361,109,900
Feb 07, 202287.3789.7986.1188.3988.39946,500
Feb 04, 202285.3987.7884.8486.9286.92519,700
Feb 03, 202287.1488.0385.1185.5685.56866,200
Feb 02, 202289.6390.8687.9988.4488.441,002,600
Feb 01, 202289.3889.7287.2389.2489.24676,000
Jan 31, 202284.6888.6484.4488.6488.641,157,700
Jan 28, 202281.2984.6480.0784.6484.64789,900
Jan 27, 202281.7783.6280.6081.2381.231,122,500
Jan 26, 202284.5585.1679.8880.8680.86685,500
Jan 25, 202283.7884.8981.4182.7582.75947,500
Jan 24, 202281.5085.5979.1985.3085.301,358,900
Jan 21, 202282.2785.1781.6183.8583.851,172,700
Jan 20, 202283.2885.9082.8483.0683.061,437,200
Jan 19, 202284.5985.2681.5982.3682.36842,100
Jan 18, 202285.8386.0883.0984.4284.421,226,000
Jan 14, 202289.1189.2985.0486.7886.781,321,200
Jan 13, 202292.7093.1189.3289.6289.621,337,800
Jan 12, 202294.9097.3392.2692.6292.621,384,100
Jan 11, 202288.6794.3288.6593.1293.121,400,800
Jan 10, 202290.5190.6086.3288.5888.58894,200
Jan 07, 202290.9893.0390.6091.2691.26773,500
Jan 06, 202291.0291.9888.7790.5790.57609,000
Jan 05, 202294.1294.8390.5190.7990.79803,300
Jan 04, 202292.9195.2892.6194.5994.591,239,800
Jan 03, 202292.0993.3291.3692.0492.04791,300
Dec 31, 202190.7591.7690.0590.5890.58338,700
Dec 30, 202190.6892.4290.6891.3391.33377,700
Dec 29, 202191.3091.8090.5690.8690.86285,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...