PLNT - Planet Fitness, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201976.1276.1273.5574.3174.312,097,784
Jun 21, 201977.4877.8275.7576.0176.011,873,700
Jun 20, 201980.4580.5477.6078.1978.191,836,200
Jun 19, 201979.8780.4678.5180.3580.35897,200
Jun 18, 201981.6881.9079.4380.2280.221,096,300
Jun 17, 201980.8681.6580.2080.9080.90937,800
Jun 14, 201979.3981.3378.9180.7680.761,103,200
Jun 13, 201978.7379.6778.0279.5779.571,044,400
Jun 12, 201977.0078.8876.6078.6678.661,062,500
Jun 11, 201978.3278.9376.1376.6076.601,660,500
Jun 10, 201978.0978.9377.6478.2978.291,397,900
Jun 07, 201979.2779.4277.8777.9677.961,287,400
Jun 06, 201977.6379.0077.1478.9178.911,620,100
Jun 05, 201978.0178.5276.7677.8477.84889,500
Jun 04, 201977.2177.6576.1177.5177.511,280,700
Jun 03, 201976.5077.6175.5676.3976.391,428,900
May 31, 201974.8277.0274.5576.4776.47815,800
May 30, 201974.6775.7174.3875.5675.56628,300
May 29, 201974.6975.2773.8274.5674.561,539,200
May 28, 201974.9176.7174.8675.4975.491,169,600
May 24, 201974.9075.8874.0774.5674.561,032,400
May 23, 201975.3275.5073.7374.4174.411,141,700
May 22, 201976.1077.1475.5176.1576.151,145,800
May 21, 201976.9478.0975.3676.5076.502,178,100
May 20, 201979.3579.6777.4477.7477.741,633,500
May 17, 201980.3081.7679.7080.0280.021,305,800
May 16, 201978.9281.1478.8680.7280.721,015,000
May 15, 201978.2479.4277.9878.7678.761,347,400
May 14, 201976.1378.7376.1378.4578.45995,500
May 13, 201977.1477.5075.4275.5875.581,370,900
May 10, 201977.9978.9976.5878.6078.601,414,600
May 09, 201976.4178.1775.4578.1778.171,488,600
May 08, 201974.2676.9774.2676.6976.691,574,700
May 07, 201973.2474.4072.6574.1974.191,465,000
May 06, 201971.2573.4770.9873.1173.112,066,100
May 03, 201970.9175.6067.5072.6772.675,041,900
May 02, 201975.3675.4573.6275.3575.352,346,200
May 01, 201976.2876.4875.3175.3875.381,206,800
Apr 30, 201976.0776.3175.1375.7075.70922,200
Apr 29, 201977.0077.3475.2576.0776.071,460,800
Apr 26, 201975.4476.7375.2376.2276.221,310,600
Apr 25, 201974.9275.6574.3875.4575.451,334,300
Apr 24, 201973.2475.3573.1675.0375.032,359,000
Apr 23, 201974.2974.2972.9873.1173.111,109,600
Apr 22, 201973.1073.8572.6973.7573.75954,500
Apr 18, 201972.9374.3472.4873.4173.41846,000
Apr 17, 201973.8473.9171.8772.8972.891,107,200
Apr 16, 201973.6274.6073.1473.5573.551,397,200
Apr 15, 201971.7673.4571.6573.2973.291,209,800
Apr 12, 201971.7372.0471.2271.5071.50832,800
Apr 11, 201970.7671.4270.7671.2271.221,066,600
Apr 10, 201970.4470.9170.3670.7670.76647,500
Apr 09, 201970.6471.0570.1270.4470.441,305,100
Apr 08, 201971.2571.2969.7770.6470.641,632,500
Apr 05, 201970.9971.7770.8271.4771.471,566,700
Apr 04, 201971.4971.6470.3970.7570.752,629,600
Apr 03, 201970.9471.3669.4771.2571.252,000,700
Apr 02, 201969.9270.7769.4570.5870.581,473,100
Apr 01, 201969.1569.7668.6269.7369.73881,400
Mar 29, 201968.3468.8967.4368.7268.721,306,500
Mar 28, 201967.4168.2767.1668.0068.00934,700
Mar 27, 201967.0467.4265.7967.0967.09919,700
Mar 26, 201967.6968.0366.3667.0767.071,321,500
Mar 25, 201966.7967.7066.4667.4067.401,696,300
Mar 22, 201967.5867.7466.4666.7766.771,140,000
Mar 21, 201967.3968.3467.3467.6567.651,244,800
Mar 20, 201968.0668.2566.9167.4367.43926,700
Mar 19, 201967.7268.4667.1768.0768.071,201,900
Mar 18, 201967.5467.8666.7367.2567.25987,900
Mar 15, 201967.6867.9967.0267.3067.301,473,200
Mar 14, 201967.0867.9366.8867.7767.771,000,700
Mar 13, 201966.9067.7966.6067.0667.061,671,000
Mar 12, 201965.8466.8165.7866.5766.571,213,800
Mar 11, 201964.5065.7464.4765.7365.731,263,400
Mar 08, 201963.4064.1362.7064.0464.041,319,000
Mar 07, 201963.6664.4363.0763.8963.891,458,700
Mar 06, 201963.8764.5063.0763.7863.782,089,500
Mar 05, 201961.9363.9361.4063.6263.622,267,100
Mar 04, 201961.5561.9460.5761.7461.742,279,700
Mar 01, 201959.4161.2359.3661.1761.171,987,500
Feb 28, 201958.2859.0857.3858.7858.781,942,900
Feb 27, 201960.9061.9058.2558.4558.453,806,300
Feb 26, 201956.9057.5556.2156.8956.892,515,800
Feb 25, 201958.0758.2556.6856.7256.722,454,300
Feb 22, 201961.5161.5157.9258.0058.002,243,500
Feb 21, 201958.6258.7257.9858.2558.25619,300
Feb 20, 201958.5058.5657.8458.4858.48927,300
Feb 19, 201959.0059.8758.5658.5758.571,089,700
Feb 15, 201959.0059.3558.5158.9758.971,087,100
Feb 14, 201958.0058.9057.8658.6458.64434,300
Feb 13, 201959.1259.4158.0058.4358.43661,700
Feb 12, 201958.3258.8957.9658.8658.86770,300
Feb 11, 201957.5058.3057.4757.9057.90860,800
Feb 08, 201957.1357.5056.8057.3657.36731,000
Feb 07, 201957.3757.8156.6457.5057.501,202,100
Feb 06, 201958.2358.3957.2657.9257.921,253,200
Feb 05, 201958.8459.9158.3958.4058.402,152,900
Feb 04, 201958.2158.7257.5358.1558.152,097,900
Feb 01, 201957.9559.0857.8957.9957.991,582,500
Jan 31, 201958.1058.2157.6457.9257.921,175,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...