PLNT - Planet Fitness, Inc.
93.25
-0.250 -0.268%
Share volume: 1,422,412
Last Updated: 03-13-2025
Entertainment/Services – Misc. Entertainment:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$93.50
-0.25
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $94.18 | $94.18 | $95.89 | $95.89 | $93.22 | $93.22 | $93.25 | $93.25 | 1,422,412 | $1,422,412.00 |
| 03-12-2025 | $94.28 | $94.28 | $95.63 | $95.63 | $91.74 | $91.74 | $93.50 | $93.50 | 1,193,203 | $1,193,203.00 |
| 03-11-2025 | $93.71 | $93.71 | $94.91 | $94.91 | $91.84 | $91.84 | $93.08 | $93.08 | 1,373,498 | $1,373,498.00 |
| 03-10-2025 | $95.89 | $95.89 | $96.57 | $96.57 | $91.39 | $91.39 | $93.73 | $93.73 | 2,148,494 | $2,148,494.00 |
| 03-07-2025 | $93.87 | $93.87 | $97.65 | $97.65 | $93.87 | $93.87 | $97.31 | $97.31 | 1,744,966 | $1,744,966.00 |
| 03-06-2025 | $94.58 | $94.58 | $97.21 | $97.21 | $93.99 | $93.99 | $94.33 | $94.33 | 1,192,747 | $1,192,747.00 |
| 03-05-2025 | $95.46 | $95.46 | $97.24 | $97.24 | $95.01 | $95.01 | $96.54 | $96.54 | 2,236,050 | $2,236,050.00 |
| 03-04-2025 | $91.53 | $91.53 | $96.85 | $96.85 | $90.19 | $90.19 | $95.27 | $95.27 | 2,403,902 | $2,403,902.00 |
| 03-03-2025 | $93.07 | $93.07 | $94.81 | $94.81 | $92.09 | $92.09 | $93.06 | $93.06 | 2,174,563 | $2,174,563.00 |