NYSE - Nasdaq Real Time Price USD

Planet Fitness, Inc. (PLNT)

59.60 -1.49 (-2.44%)
As of 11:46 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 59.86 59.90 58.74 59.60 59.60 427,517
Apr 24, 2024 60.29 61.14 59.72 61.09 61.09 2,074,000
Apr 23, 2024 59.60 61.28 59.60 60.44 60.44 1,809,900
Apr 22, 2024 58.85 60.04 58.23 59.36 59.36 2,074,200
Apr 19, 2024 58.21 59.62 57.64 58.68 58.68 1,979,700
Apr 18, 2024 59.45 59.45 58.11 58.65 58.65 1,852,500
Apr 17, 2024 61.08 61.08 58.93 59.35 59.35 1,807,200
Apr 16, 2024 61.98 62.45 59.87 60.76 60.76 2,564,100
Apr 15, 2024 61.68 63.73 61.46 62.56 62.56 1,551,700
Apr 12, 2024 62.36 62.36 60.80 61.29 61.29 2,101,000
Apr 11, 2024 62.70 63.39 62.13 62.60 62.60 1,455,400
Apr 10, 2024 63.66 64.91 62.60 63.62 63.62 1,175,000
Apr 9, 2024 63.51 65.30 63.11 65.14 65.14 1,762,100
Apr 8, 2024 63.51 63.51 62.48 63.07 63.07 1,195,400
Apr 5, 2024 62.33 63.23 62.00 63.14 63.14 1,356,700
Apr 4, 2024 65.00 65.42 62.58 62.66 62.66 1,569,900
Apr 3, 2024 62.96 64.65 62.42 64.17 64.17 1,551,400
Apr 2, 2024 63.28 64.07 62.10 63.31 63.31 1,845,500
Apr 1, 2024 63.50 65.45 63.20 64.07 64.07 2,296,300
Mar 28, 2024 61.08 62.92 60.85 62.63 62.63 2,043,300
Mar 27, 2024 59.03 61.03 58.46 61.01 61.01 1,791,100
Mar 26, 2024 59.00 59.44 58.36 59.05 59.05 1,478,500
Mar 25, 2024 60.05 60.34 57.31 58.43 58.43 1,825,600
Mar 22, 2024 58.74 59.94 58.20 59.90 59.90 2,199,200
Mar 21, 2024 57.38 59.10 57.16 58.86 58.86 2,450,100
Mar 20, 2024 55.99 57.04 54.35 56.91 56.91 4,286,700
Mar 19, 2024 59.44 59.44 54.59 56.46 56.46 6,399,800
Mar 18, 2024 60.52 60.52 59.39 59.71 59.71 1,442,900
Mar 15, 2024 60.58 61.31 60.49 60.61 60.61 1,517,100
Mar 14, 2024 62.50 62.62 60.42 60.93 60.93 1,464,100
Mar 13, 2024 63.61 64.23 62.67 62.75 62.75 938,100
Mar 12, 2024 63.09 64.36 62.81 63.64 63.64 799,900
Mar 11, 2024 64.70 65.22 63.20 63.25 63.25 1,114,100
Mar 8, 2024 67.12 67.71 64.99 65.00 65.00 1,326,000
Mar 7, 2024 65.08 67.04 64.63 66.92 66.92 1,521,600
Mar 6, 2024 64.16 65.03 63.72 64.81 64.81 1,765,300
Mar 5, 2024 62.50 64.15 62.11 63.92 63.92 1,865,100
Mar 4, 2024 62.31 62.62 61.34 62.15 62.15 1,556,800
Mar 1, 2024 62.14 62.76 61.41 62.22 62.22 1,508,500
Feb 29, 2024 62.70 63.24 61.67 62.05 62.05 1,397,200
Feb 28, 2024 63.44 64.34 62.63 62.76 62.76 1,297,300
Feb 27, 2024 62.72 64.03 62.56 63.50 63.50 1,240,500
Feb 26, 2024 63.75 64.83 62.51 62.56 62.56 1,340,500
Feb 23, 2024 61.20 64.38 61.05 63.71 63.71 2,388,700
Feb 22, 2024 64.32 66.50 62.13 62.38 62.38 4,044,800
Feb 21, 2024 65.06 66.39 64.66 65.86 65.86 3,045,200
Feb 20, 2024 65.61 66.04 64.76 65.49 65.49 1,854,600
Feb 16, 2024 67.09 67.48 65.82 66.47 66.47 2,114,200
Feb 15, 2024 67.80 67.94 66.96 67.63 67.63 1,219,900
Feb 14, 2024 67.66 67.99 66.89 67.47 67.47 1,227,400
Feb 13, 2024 68.12 68.80 66.97 67.26 67.26 1,135,900
Feb 12, 2024 69.93 70.76 69.71 69.99 69.99 1,121,200
Feb 9, 2024 70.29 70.53 69.68 69.95 69.95 928,400
Feb 8, 2024 69.70 70.19 69.37 70.14 70.14 815,500
Feb 7, 2024 69.49 69.98 68.61 69.34 69.34 645,900
Feb 6, 2024 67.95 69.82 67.43 69.25 69.25 1,009,800
Feb 5, 2024 68.50 68.50 67.09 67.67 67.67 1,200,000
Feb 2, 2024 68.97 69.39 67.89 68.97 68.97 1,025,400
Feb 1, 2024 67.95 69.35 67.52 69.31 69.31 951,800
Jan 31, 2024 68.84 69.06 67.58 67.76 67.76 1,442,100
Jan 30, 2024 69.73 69.81 68.66 68.85 68.85 1,177,800
Jan 29, 2024 69.25 70.45 69.11 70.25 70.25 1,196,300
Jan 26, 2024 70.15 70.69 68.23 68.99 68.99 1,354,400
Jan 25, 2024 70.88 71.64 69.63 70.11 70.11 2,784,200
Jan 24, 2024 73.51 73.51 69.64 70.30 70.30 2,670,800
Jan 23, 2024 73.86 74.39 72.99 73.33 73.33 1,115,800
Jan 22, 2024 75.38 75.38 73.11 73.30 73.30 1,714,000
Jan 19, 2024 75.52 75.52 73.42 74.83 74.83 1,293,100
Jan 18, 2024 74.54 75.01 73.76 74.92 74.92 1,158,600
Jan 17, 2024 73.25 73.88 73.03 73.82 73.82 1,097,700
Jan 16, 2024 72.98 74.41 72.77 74.32 74.32 1,236,300
Jan 12, 2024 73.42 74.36 72.96 73.45 73.45 1,209,000
Jan 11, 2024 74.11 74.11 72.57 73.34 73.34 881,300
Jan 10, 2024 73.63 74.77 73.33 73.95 73.95 1,280,000
Jan 9, 2024 72.98 74.88 72.55 73.55 73.55 1,574,700
Jan 8, 2024 72.77 75.86 72.77 73.82 73.82 2,291,500
Jan 5, 2024 71.65 73.12 71.65 72.61 72.61 883,200
Jan 4, 2024 71.68 72.01 70.96 71.87 71.87 991,600
Jan 3, 2024 72.50 73.00 71.50 71.57 71.57 1,507,600
Jan 2, 2024 72.90 74.18 72.81 72.96 72.96 1,095,700
Dec 29, 2023 73.51 74.26 72.76 73.00 73.00 681,100
Dec 28, 2023 73.75 74.05 73.32 73.50 73.50 559,200
Dec 27, 2023 72.88 73.98 72.65 73.75 73.75 589,300
Dec 26, 2023 73.08 73.54 72.92 73.18 73.18 399,300
Dec 22, 2023 72.44 73.35 72.44 73.09 73.09 801,700
Dec 21, 2023 72.58 73.18 71.76 72.61 72.61 1,017,900
Dec 20, 2023 70.81 72.47 70.66 71.89 71.89 1,319,100
Dec 19, 2023 69.88 71.24 69.88 71.11 71.11 801,700
Dec 18, 2023 69.56 69.73 68.75 69.50 69.50 646,500
Dec 15, 2023 70.22 70.47 69.18 69.91 69.91 1,814,000
Dec 14, 2023 71.34 71.70 69.66 70.21 70.21 1,419,200
Dec 13, 2023 70.54 71.16 69.37 70.57 70.57 1,154,800
Dec 12, 2023 69.26 71.21 68.51 70.50 70.50 2,147,100
Dec 11, 2023 67.81 68.61 67.73 68.04 68.04 825,200
Dec 8, 2023 67.98 68.31 67.19 67.65 67.65 890,000
Dec 7, 2023 68.58 69.09 67.92 68.05 68.05 864,500
Dec 6, 2023 68.97 69.67 68.47 68.57 68.57 2,536,700
Dec 5, 2023 69.30 70.30 68.15 68.30 68.30 1,054,100
Dec 4, 2023 69.64 70.78 68.92 69.49 69.49 885,900
Dec 1, 2023 67.74 70.40 67.02 69.66 69.66 1,182,100
Nov 30, 2023 67.37 68.30 67.06 67.94 67.94 1,152,900
Nov 29, 2023 66.10 68.30 66.05 67.16 67.16 1,499,700
Nov 28, 2023 66.00 66.30 65.00 65.74 65.74 884,400
Nov 27, 2023 65.34 66.24 65.24 65.31 65.31 1,028,900
Nov 24, 2023 65.48 65.82 65.08 65.51 65.51 333,200
Nov 22, 2023 65.28 66.25 65.25 65.92 65.92 1,012,800
Nov 21, 2023 63.83 65.19 63.56 64.77 64.77 990,900
Nov 20, 2023 64.76 64.86 63.81 64.21 64.21 929,000
Nov 17, 2023 64.13 65.04 63.66 64.71 64.71 990,200
Nov 16, 2023 64.22 64.97 63.51 63.67 63.67 1,019,400
Nov 15, 2023 65.34 66.11 64.48 64.61 64.61 1,233,700
Nov 14, 2023 65.04 65.81 64.56 65.16 65.16 1,297,800
Nov 13, 2023 64.13 64.46 63.04 63.83 63.83 1,025,300
Nov 10, 2023 62.79 64.66 62.79 64.14 64.14 1,628,600
Nov 9, 2023 61.99 63.19 61.73 62.94 62.94 2,081,800
Nov 8, 2023 63.00 63.42 61.47 61.55 61.55 2,378,000
Nov 7, 2023 63.49 65.30 61.55 62.57 62.57 5,489,800
Nov 6, 2023 54.45 56.04 54.05 55.17 55.17 3,482,700
Nov 3, 2023 56.25 56.94 55.03 55.32 55.32 2,267,300
Nov 2, 2023 55.32 55.50 54.09 55.37 55.37 1,773,200
Nov 1, 2023 55.22 55.22 53.31 53.98 53.98 1,746,800
Oct 31, 2023 55.01 55.78 54.17 55.27 55.27 1,153,500
Oct 30, 2023 54.73 55.41 54.00 55.30 55.30 1,337,400
Oct 27, 2023 54.96 55.05 53.85 54.19 54.19 931,500
Oct 26, 2023 54.71 55.18 54.12 54.69 54.69 1,061,700
Oct 25, 2023 54.22 54.91 53.96 54.47 54.47 1,078,400
Oct 24, 2023 54.68 55.85 53.99 55.08 55.08 1,533,600
Oct 23, 2023 52.73 54.27 52.38 53.55 53.55 989,100
Oct 20, 2023 54.02 54.29 53.11 53.16 53.16 1,424,000
Oct 19, 2023 54.66 55.57 53.91 54.10 54.10 1,924,900
Oct 18, 2023 54.94 55.64 54.24 54.57 54.57 1,910,800
Oct 17, 2023 53.66 55.97 53.66 55.32 55.32 2,802,000
Oct 16, 2023 52.08 53.27 51.72 52.73 52.73 2,351,600
Oct 13, 2023 50.94 51.50 50.52 50.98 50.98 1,606,600
Oct 12, 2023 51.12 51.15 50.08 50.86 50.86 1,612,100
Oct 11, 2023 49.60 51.15 49.29 51.15 51.15 3,173,700
Oct 10, 2023 48.33 50.00 48.18 49.73 49.73 1,505,500
Oct 9, 2023 47.39 48.16 47.18 47.97 47.97 1,123,000
Oct 6, 2023 47.15 49.16 47.06 48.10 48.10 1,859,800
Oct 5, 2023 47.50 47.58 46.65 47.40 47.40 1,179,000
Oct 4, 2023 47.26 47.70 46.82 47.45 47.45 1,054,300
Oct 3, 2023 47.93 48.26 46.50 46.98 46.98 1,803,800
Oct 2, 2023 48.86 49.29 47.97 48.23 48.23 1,980,000
Sep 29, 2023 47.28 49.88 47.24 49.18 49.18 4,534,800
Sep 28, 2023 46.04 47.19 45.94 46.95 46.95 1,988,800
Sep 27, 2023 44.95 46.70 44.95 46.12 46.12 3,074,300
Sep 26, 2023 45.03 45.22 44.13 44.41 44.41 2,637,500
Sep 25, 2023 44.76 45.69 44.58 45.17 45.17 2,465,100
Sep 22, 2023 46.00 46.20 44.62 45.37 45.37 3,320,100
Sep 21, 2023 46.27 47.12 45.57 45.81 45.81 3,070,200
Sep 20, 2023 46.38 47.46 46.32 46.70 46.70 3,270,100
Sep 19, 2023 47.47 47.67 45.58 46.42 46.42 6,029,700
Sep 18, 2023 49.66 50.00 48.01 48.50 48.50 6,339,300
Sep 15, 2023 56.01 56.72 49.91 50.29 50.29 12,744,600
Sep 14, 2023 59.34 60.48 59.19 59.80 59.80 1,040,200
Sep 13, 2023 59.32 59.78 58.75 58.88 58.88 958,900
Sep 12, 2023 58.04 59.95 57.21 59.59 59.59 1,944,600
Sep 11, 2023 59.02 59.41 58.06 58.32 58.32 833,200
Sep 8, 2023 59.68 59.76 58.70 58.84 58.84 700,300
Sep 7, 2023 59.67 60.34 59.23 59.45 59.45 810,700
Sep 6, 2023 61.04 61.36 59.34 60.17 60.17 782,800
Sep 5, 2023 61.14 61.69 60.23 60.99 60.99 794,900
Sep 1, 2023 61.34 62.00 60.88 61.66 61.66 680,200
Aug 31, 2023 61.45 61.61 60.77 60.80 60.80 607,700
Aug 30, 2023 61.19 61.78 61.19 61.37 61.37 794,600
Aug 29, 2023 60.37 61.68 60.16 61.44 61.44 1,048,500
Aug 28, 2023 60.35 60.87 60.24 60.55 60.55 699,200
Aug 25, 2023 59.46 60.26 59.16 60.02 60.02 937,200
Aug 24, 2023 59.94 60.40 59.04 59.30 59.30 1,117,900
Aug 23, 2023 59.55 60.43 58.94 60.24 60.24 1,019,600
Aug 22, 2023 58.44 59.80 58.44 59.60 59.60 1,383,200
Aug 21, 2023 59.41 59.61 57.90 58.22 58.22 1,196,900
Aug 18, 2023 58.56 60.19 58.39 59.57 59.57 1,348,900
Aug 17, 2023 60.37 60.76 59.02 59.05 59.05 1,143,100
Aug 16, 2023 61.15 61.47 60.33 60.58 60.58 949,300
Aug 15, 2023 61.50 61.63 60.68 61.12 61.12 1,020,000
Aug 14, 2023 60.70 61.92 60.67 61.80 61.80 1,048,200
Aug 11, 2023 61.03 61.38 60.59 60.67 60.67 1,187,700
Aug 10, 2023 61.18 61.99 61.00 61.39 61.39 832,200
Aug 9, 2023 61.58 61.69 60.42 60.82 60.82 1,482,700
Aug 8, 2023 61.14 61.66 60.01 61.46 61.46 1,534,600
Aug 7, 2023 61.59 61.98 60.98 61.81 61.81 2,259,800
Aug 4, 2023 62.92 64.14 61.44 61.51 61.51 2,232,200
Aug 3, 2023 64.03 64.26 61.84 62.23 62.23 4,670,600
Aug 2, 2023 66.77 67.66 66.21 66.25 66.25 1,849,700
Aug 1, 2023 66.88 67.51 66.00 67.38 67.38 1,241,500
Jul 31, 2023 66.07 67.93 66.07 67.54 67.54 1,783,600
Jul 28, 2023 65.92 67.22 65.59 65.88 65.88 1,115,500
Jul 27, 2023 67.94 68.05 65.28 65.58 65.58 1,404,200
Jul 26, 2023 67.00 67.68 66.38 67.65 67.65 1,340,800
Jul 25, 2023 66.49 67.33 66.23 67.00 67.00 1,631,000
Jul 24, 2023 67.58 67.65 66.09 66.61 66.61 1,433,300
Jul 21, 2023 67.19 68.21 67.02 67.43 67.43 1,616,400
Jul 20, 2023 67.67 67.84 66.30 66.52 66.52 1,064,400
Jul 19, 2023 69.04 69.36 66.52 67.93 67.93 1,566,300
Jul 18, 2023 68.25 69.19 67.70 68.76 68.76 1,238,500
Jul 17, 2023 68.87 69.35 68.13 68.41 68.41 935,400
Jul 14, 2023 68.72 69.36 68.13 69.07 69.07 901,600
Jul 13, 2023 69.50 69.50 68.49 68.87 68.87 1,132,800
Jul 12, 2023 70.20 70.46 69.01 69.26 69.26 954,600
Jul 11, 2023 69.13 69.67 68.50 69.35 69.35 980,400
Jul 10, 2023 66.91 69.57 66.79 69.24 69.24 1,050,500
Jul 7, 2023 66.05 67.15 66.02 66.76 66.76 1,210,700
Jul 6, 2023 65.36 66.08 64.84 66.06 66.06 1,293,500
Jul 5, 2023 67.53 67.53 65.79 66.01 66.01 899,200
Jul 3, 2023 67.42 68.38 67.42 67.55 67.55 414,300
Jun 30, 2023 67.88 67.88 66.89 67.44 67.44 995,000
Jun 29, 2023 66.51 67.92 66.18 67.75 67.75 1,102,800
Jun 28, 2023 67.00 67.25 66.14 66.44 66.44 1,037,700
Jun 27, 2023 66.73 67.59 66.51 67.01 67.01 1,396,500
Jun 26, 2023 65.60 66.83 65.33 66.35 66.35 891,400
Jun 23, 2023 65.10 66.50 64.01 65.70 65.70 3,226,100
Jun 22, 2023 66.76 68.14 66.60 67.86 67.86 1,270,300
Jun 21, 2023 67.38 68.70 66.71 67.25 67.25 1,597,600
Jun 20, 2023 69.90 69.96 67.06 67.21 67.21 2,512,900
Jun 16, 2023 70.10 71.03 69.86 70.66 70.66 14,185,100
Jun 15, 2023 69.80 70.50 68.84 69.96 69.96 1,489,000
Jun 14, 2023 71.88 72.12 70.71 71.00 71.00 1,466,600
Jun 13, 2023 69.61 71.67 69.26 71.14 71.14 1,865,200
Jun 12, 2023 67.80 69.84 67.28 69.42 69.42 1,494,200
Jun 9, 2023 67.21 68.46 66.78 67.27 67.27 1,144,000
Jun 8, 2023 67.12 67.70 66.35 67.20 67.20 1,006,400
Jun 7, 2023 67.62 68.32 66.13 67.47 67.47 1,402,000
Jun 6, 2023 67.56 69.18 67.50 67.56 67.56 1,762,800
Jun 5, 2023 66.65 66.87 63.89 65.99 65.99 2,221,800
Jun 2, 2023 63.12 64.17 60.22 63.71 63.71 3,485,900
Jun 1, 2023 63.92 64.39 62.79 63.13 63.13 1,659,600
May 31, 2023 64.51 64.81 63.67 63.94 63.94 1,056,500
May 30, 2023 66.67 66.88 64.65 65.03 65.03 859,000
May 26, 2023 66.92 67.32 66.28 66.35 66.35 733,900
May 25, 2023 67.04 67.16 65.74 66.61 66.61 884,600
May 24, 2023 66.25 67.20 65.82 66.85 66.85 676,900
May 23, 2023 67.69 68.37 66.34 66.47 66.47 793,100
May 22, 2023 68.02 68.73 67.38 68.00 68.00 875,900
May 19, 2023 70.25 70.49 67.64 67.73 67.73 1,076,800
May 18, 2023 69.55 70.50 69.29 69.66 69.66 797,600
May 17, 2023 69.20 70.05 69.20 69.86 69.86 645,500
May 16, 2023 69.03 69.35 68.06 69.06 69.06 1,104,900
May 15, 2023 68.34 69.40 68.17 69.00 69.00 770,400
May 12, 2023 69.22 69.68 67.44 68.20 68.20 965,600
May 11, 2023 68.81 69.82 67.95 69.29 69.29 870,000
May 10, 2023 70.93 70.96 67.58 69.11 69.11 1,088,400
May 9, 2023 71.84 72.33 69.80 70.26 70.26 1,260,800
May 8, 2023 69.23 73.13 69.22 72.02 72.02 1,442,500
May 5, 2023 69.01 70.50 68.88 69.53 69.53 2,569,200
May 4, 2023 73.50 74.00 67.67 68.29 68.29 5,930,100
May 3, 2023 82.29 83.11 81.35 81.55 81.55 1,160,500
May 2, 2023 82.84 82.96 81.24 82.63 82.63 587,800
May 1, 2023 83.14 84.48 82.69 83.13 83.13 944,800
Apr 28, 2023 81.97 84.06 81.51 83.14 83.14 941,700
Apr 27, 2023 80.07 82.27 79.26 82.05 82.05 1,059,900
Apr 26, 2023 78.83 80.73 78.78 79.90 79.90 1,137,700
Apr 25, 2023 78.83 79.78 78.30 78.65 78.65 804,900

Related Tickers

XPOF Xponential Fitness, Inc.
12.23
-2.55%
 
LTH Life Time Group Holdings, Inc.
14.31
-2.35%
 
MODG Topgolf Callaway Brands Corp.
15.78
-2.50%
 
SIX Six Flags Entertainment Corporation
23.46
-1.62%
 
YETI YETI Holdings, Inc.
35.48
-0.53%
 
MAT Mattel, Inc.
18.51
-3.49%
 
HAS Hasbro, Inc.
64.94
-0.14%
 
CLAR Clarus Corporation
6.14
-2.54%
 
GOLF Acushnet Holdings Corp.
61.57
-2.52%
 
PTON Peloton Interactive, Inc.
3.0150
-1.47%