PLNT - Planet Fitness, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201971.5472.5370.6971.5471.54730,215
Nov 19, 201971.7071.9571.0271.4671.461,250,900
Nov 18, 201971.2071.8571.0071.5171.511,359,000
Nov 15, 201970.5471.8670.0671.4571.45915,300
Nov 14, 201971.0671.2869.9670.1070.101,330,000
Nov 13, 201969.7671.5769.4071.0371.032,183,900
Nov 12, 201968.0070.2467.5370.0170.012,128,700
Nov 11, 201967.7068.0966.5367.7367.733,282,700
Nov 08, 201970.5370.7467.6868.4268.424,529,900
Nov 07, 201961.8062.8861.0562.7162.712,606,200
Nov 06, 201959.9861.7159.7361.5461.54849,200
Nov 05, 201960.8560.8959.5859.9859.981,979,400
Nov 04, 201963.5063.5359.8761.0861.083,306,900
Nov 01, 201964.0064.2062.6863.0363.031,893,700
Oct 31, 201963.8463.9862.8063.6663.661,411,200
Oct 30, 201963.4464.3663.1464.1164.111,933,100
Oct 29, 201962.5763.4762.2663.4663.461,651,900
Oct 28, 201961.2862.3061.0062.2362.23781,900
Oct 25, 201960.9261.2260.5261.0461.04671,600
Oct 24, 201960.4561.3560.0761.1161.11550,000
Oct 23, 201960.2660.7759.6260.1260.12864,100
Oct 22, 201960.0560.7659.7060.4660.46723,400
Oct 21, 201960.5661.1460.0160.2660.261,236,800
Oct 18, 201960.6560.8259.9260.4960.49590,000
Oct 17, 201961.0561.3060.6160.8460.84661,900
Oct 16, 201960.4960.7959.5460.7560.75852,700
Oct 15, 201961.0061.4359.8360.7960.791,297,900
Oct 14, 201960.0461.0159.3060.7760.771,845,400
Oct 11, 201957.9759.1257.8358.6358.631,011,900
Oct 10, 201957.2057.9057.0257.6157.611,230,500
Oct 09, 201956.5957.4956.2457.2957.29644,100
Oct 08, 201956.8857.1356.1456.2056.201,257,000
Oct 07, 201957.7758.4557.2157.2257.221,198,700
Oct 04, 201958.2658.7857.2257.9657.961,060,600
Oct 03, 201957.4358.1056.6357.8157.81885,800
Oct 02, 201958.3758.3756.4457.5257.52766,800
Oct 01, 201958.2559.4858.0058.6458.641,134,900
Sep 30, 201957.4858.2456.6957.8757.872,011,700
Sep 27, 201959.3059.6357.1657.4457.441,079,000
Sep 26, 201960.9361.4058.9059.1559.151,208,300
Sep 25, 201961.6262.2060.1760.7160.711,087,900
Sep 24, 201962.0363.1161.4861.7061.701,188,800
Sep 23, 201960.3461.8360.0461.6061.601,177,800
Sep 20, 201961.5661.6259.6760.3460.341,516,000
Sep 19, 201961.8662.3361.3161.5661.56705,200
Sep 18, 201962.8262.8861.0361.6561.65651,900
Sep 17, 201962.4663.3561.7162.7762.77682,200
Sep 16, 201961.9962.6461.2462.2462.24844,600
Sep 13, 201963.7664.2361.8562.5162.511,341,900
Sep 12, 201964.0064.9463.0864.2364.23993,600
Sep 11, 201964.5465.4963.4463.8263.82950,500
Sep 10, 201963.0165.5662.3264.3464.341,292,400
Sep 09, 201965.8865.8862.7963.1963.191,466,100
Sep 06, 201965.5066.0064.8465.4665.461,500,400
Sep 05, 201967.7967.8264.8365.1565.152,144,000
Sep 04, 201967.5568.1967.0767.1467.14926,800
Sep 03, 201968.1569.0666.4767.1067.102,367,100
Aug 30, 201972.7072.7970.1970.6170.611,223,800
Aug 29, 201972.2273.6271.6772.2772.271,970,600
Aug 28, 201969.6772.1069.6071.4971.492,218,700
Aug 27, 201968.6770.0668.5469.9569.951,976,100
Aug 26, 201967.1068.6066.7768.3768.371,368,400
Aug 23, 201966.7667.4866.4566.7266.721,176,300
Aug 22, 201968.0568.0565.8467.2467.241,261,200
Aug 21, 201967.7669.0566.7368.2268.221,330,400
Aug 20, 201969.3569.3966.8866.9566.951,424,300
Aug 19, 201970.6071.3169.4469.4969.49805,300
Aug 16, 201969.2970.0069.1169.8169.81551,900
Aug 15, 201969.1169.2067.1468.8768.871,440,600
Aug 14, 201971.5772.2368.6769.3369.331,395,800
Aug 13, 201970.6172.8970.5572.6372.631,255,900
Aug 12, 201973.4973.4970.9971.6371.63838,300
Aug 09, 201975.1575.3272.7073.7773.771,125,900
Aug 08, 201972.8075.4772.3175.3575.351,281,300
Aug 07, 201969.7375.1866.2472.2572.254,878,600
Aug 06, 201975.3277.7375.3277.5077.501,845,300
Aug 05, 201975.3476.1474.1074.7474.741,389,000
Aug 02, 201977.5577.8576.2476.6076.60956,300
Aug 01, 201978.7079.4877.8678.0378.03908,600
Jul 31, 201978.4779.4677.8678.6678.66823,700
Jul 30, 201977.6179.1377.0078.7078.70710,100
Jul 29, 201979.0079.6577.9477.9677.96773,000
Jul 26, 201978.1779.8078.1779.1679.16869,700
Jul 25, 201976.7278.2976.3777.8277.82962,100
Jul 24, 201974.5677.0274.5676.6476.641,129,700
Jul 23, 201975.4175.6173.2574.5474.54884,900
Jul 22, 201974.2675.6774.0474.8474.841,523,800
Jul 19, 201976.4076.6074.1774.1774.171,083,900
Jul 18, 201976.4876.5375.4176.3876.381,065,500
Jul 17, 201977.5477.7576.2176.5176.51928,200
Jul 16, 201977.4078.3277.1677.5477.54797,800
Jul 15, 201977.6077.7676.2977.1977.191,517,000
Jul 12, 201976.4177.7776.0077.5477.54791,400
Jul 11, 201976.8276.8575.9176.6776.67949,400
Jul 10, 201976.5077.0076.1876.6776.671,101,800
Jul 09, 201976.0876.8375.8576.3076.301,063,600
Jul 08, 201975.7376.4575.0676.3576.351,259,700
Jul 05, 201976.5376.5874.8276.2476.241,660,100
Jul 03, 201976.1277.2575.6276.9476.94746,000
Jul 02, 201975.4076.5675.1976.0576.051,890,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...