PLNT - Planet Fitness, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201972.9374.3472.4873.5473.54474,048
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
Jan 30, 201957.9458.4757.8358.0558.051,759,500
Jan 29, 201957.9558.3857.1857.5857.58695,000
Jan 28, 201956.9958.4056.5157.7457.74785,400
Jan 25, 201958.3858.8757.4757.5757.571,368,800
Jan 24, 201957.6958.1357.1757.6257.62702,800
Jan 23, 201958.4658.8656.9257.8057.801,053,800
Jan 22, 201958.5159.3457.5358.1958.191,324,100
Jan 18, 201958.9559.5258.1558.5058.501,128,000
Jan 17, 201957.7458.9957.7458.4958.49980,500
Jan 16, 201958.4858.7157.7357.9057.901,141,700
Jan 15, 201957.2458.5657.2458.0058.00873,800
Jan 14, 201958.4058.5657.2157.2257.221,262,700
Jan 11, 201958.1258.8057.7358.8058.80952,900
Jan 10, 201957.9859.2357.3958.6358.631,776,200
Jan 09, 201957.9958.9857.7358.3158.311,811,900
Jan 08, 201956.8157.8056.0557.6257.621,616,800
Jan 07, 201955.4156.7055.2155.8455.841,886,000
Jan 04, 201953.6855.3653.3354.9254.921,965,200
Jan 03, 201953.0253.6252.2052.8052.80695,900
Jan 02, 201952.6854.1252.1553.5853.581,331,700
Dec 31, 201852.9854.0252.8253.6253.621,390,500
Dec 28, 201853.6853.7851.6152.5852.58948,700
Dec 27, 201850.8553.2150.6153.2153.211,458,900
Dec 26, 201849.4651.9149.1651.7051.701,471,100
Dec 24, 201850.0050.4248.0049.0549.053,451,400
Dec 21, 201851.9352.5550.4150.6450.641,850,400
Dec 20, 201853.0953.7151.4952.0552.051,362,400
Dec 19, 201854.0655.2552.8153.5353.531,207,300
Dec 18, 201853.8154.8553.2753.8953.891,144,000
Dec 17, 201853.7754.5452.3753.3153.311,219,600
Dec 14, 201853.6455.1053.5054.0254.02690,000
Dec 13, 201855.1155.8254.0954.4654.46756,800
Dec 12, 201854.4555.7454.0054.9154.91847,600
Dec 11, 201854.5054.9953.0253.4753.47852,700
Dec 10, 201853.1754.4753.0453.5853.58921,600
Dec 07, 201856.1956.3253.0553.4653.461,250,200
Dec 06, 201854.9556.2554.0656.2356.231,155,100
Dec 04, 201857.2158.5055.4155.6355.631,274,600
Dec 03, 201857.0257.3955.8456.8856.88822,300
Nov 30, 201855.8656.2454.6255.2255.221,269,500
Nov 29, 201856.3956.9855.4155.9855.981,104,000
Nov 28, 201854.7657.3154.3256.7556.751,431,500
Nov 27, 201854.3554.5553.4354.1454.14794,100
Nov 26, 201853.6054.5753.1354.3754.37901,500
Nov 23, 201852.1953.4952.1852.9052.90355,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...