Planet Fitness, Inc.

PLNT · NYSE

Prices in USD

Historical prices

Planet Fitness, Inc. (PLNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Apr 13, 202669.8070.7269.1070.2470.241,295,400
Apr 10, 202672.2372.3670.3270.4070.40930,000
Apr 9, 202673.4373.7471.7172.4172.411,392,400
Apr 8, 202675.2275.9873.7573.9773.971,079,800
Apr 7, 202673.4474.6572.8874.2474.241,044,300
Apr 6, 202673.0873.9472.1373.4873.48670,900
Apr 2, 202672.0473.8170.3273.2973.291,278,300
Apr 1, 202674.0374.2270.7672.1472.141,873,400
Mar 31, 202675.4076.3473.6474.3874.381,317,700
Mar 30, 202674.0974.6872.9073.7373.731,294,800
Mar 27, 202675.0775.9473.7173.8073.801,064,900
Mar 26, 202674.9876.4674.7075.4075.40986,900
Mar 25, 202675.7376.4073.9475.1675.161,071,700
Mar 24, 202674.4776.1773.2575.2175.211,850,900
Mar 23, 202675.8776.7474.9374.9574.951,472,300
Mar 20, 202675.8076.2774.0474.3474.342,046,400
Mar 19, 202674.3476.7174.3276.0476.041,432,700
Mar 18, 202673.5776.0073.0374.6574.651,430,500
Mar 17, 202675.0076.5073.7974.0574.051,356,300
Mar 16, 202673.5975.7973.0175.3075.301,499,000
Mar 13, 202674.9475.7373.3273.6273.622,336,200
Mar 12, 202678.2978.6074.6574.7674.761,410,100
Mar 11, 202677.1778.1875.5277.9277.921,527,700
Mar 10, 202676.7278.1873.2976.2976.292,565,100
Mar 9, 202677.4878.1875.3477.8977.892,268,800