UK markets closed

Planet Fitness, Inc. (PLNT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
65.93+0.29 (+0.44%)
At close: 04:00PM EDT
67.00 +1.07 (+1.62%)
After hours: 05:52PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202465.5565.9965.1365.9365.931,088,307
05 Jun 202463.4965.6862.8165.6465.641,601,500
04 Jun 202463.6064.0762.4263.2563.251,289,200
03 Jun 202463.9564.2562.7763.8163.811,777,300
31 May 202461.5163.6661.2363.6463.642,099,600
30 May 202461.2362.3060.7361.2461.241,378,200
29 May 202461.0161.5360.5660.8060.801,274,100
28 May 202463.6464.4961.5161.5361.531,875,900
24 May 202463.7663.7662.4363.5463.541,436,900
23 May 202464.5164.7062.8763.3963.391,479,300
22 May 202465.0065.6864.6064.7264.721,283,000
21 May 202464.9565.4964.2865.4565.451,004,100
20 May 202463.3165.4063.2264.7764.771,708,100
17 May 202465.2965.2962.9863.2763.272,441,600
16 May 202467.4067.6665.3365.4065.401,882,600
15 May 202466.3367.9366.2967.3067.301,810,900
14 May 202468.1168.5065.4465.8065.802,263,600
13 May 202464.9667.1164.9665.5665.562,048,500
10 May 202464.2565.5363.5164.9564.952,388,500
09 May 202459.4668.0759.1665.3265.325,129,500
08 May 202461.3362.2260.7161.8561.852,218,700
07 May 202460.7762.1360.5662.0262.022,394,300
06 May 202459.7061.0759.3660.6360.632,074,400
03 May 202460.9561.2359.4759.5359.531,194,800
02 May 202459.6060.2358.8460.0960.09997,600
01 May 202459.6060.0358.5158.6658.661,712,400
30 Apr 202459.4960.2259.0759.8459.842,102,700
29 Apr 202460.6561.2259.9660.0760.071,244,500
26 Apr 202460.2560.7659.8460.2760.271,903,300
25 Apr 202459.8660.1658.7459.8859.881,799,300
24 Apr 202460.2961.1459.7261.0961.092,074,000
23 Apr 202459.6061.2859.6060.4460.441,809,900
22 Apr 202458.8560.0458.2359.3659.362,074,200
19 Apr 202458.2159.6257.6458.6858.681,979,700
18 Apr 202459.4559.4558.1158.6558.651,852,500
17 Apr 202461.0861.0858.9359.3559.351,807,200
16 Apr 202461.9862.4559.8760.7660.762,564,100
15 Apr 202461.6863.7361.4662.5662.561,551,700
12 Apr 202462.3662.3660.8061.2961.292,101,000
11 Apr 202462.7063.3962.1362.6062.601,455,400
10 Apr 202463.6664.9162.6063.6263.621,175,000
09 Apr 202463.5165.3063.1165.1465.141,762,100
08 Apr 202463.5163.5162.4863.0763.071,195,400
05 Apr 202462.3363.2362.0063.1463.141,356,700
04 Apr 202465.0065.4262.5862.6662.661,569,900
03 Apr 202462.9664.6562.4264.1764.171,551,400
02 Apr 202463.2864.0762.1063.3163.311,845,500
01 Apr 202463.5065.4563.2064.0764.072,296,300
28 Mar 202461.0862.9260.8562.6362.632,043,300
27 Mar 202459.0361.0358.4661.0161.011,791,100
26 Mar 202459.0059.4458.3659.0559.051,478,500
25 Mar 202460.0560.3457.3158.4358.431,825,600
22 Mar 202458.7459.9458.2059.9059.902,199,200
21 Mar 202457.3859.1057.1658.8658.862,450,100
20 Mar 202455.9957.0454.3556.9156.914,286,700
19 Mar 202459.4459.4454.5956.4656.466,399,800
18 Mar 202460.5260.5259.3959.7159.711,442,900
15 Mar 202460.5861.3160.4960.6160.611,517,100
14 Mar 202462.5062.6260.4260.9360.931,464,100
13 Mar 202463.6164.2362.6762.7562.75938,100
12 Mar 202463.0964.3662.8163.6463.64799,900
11 Mar 202464.7065.2263.2063.2563.251,114,100
08 Mar 202467.1267.7164.9965.0065.001,326,000
07 Mar 202465.0867.0464.6366.9266.921,521,600
06 Mar 202464.1665.0363.7264.8164.811,765,300
05 Mar 202462.5064.1562.1163.9263.921,865,100
04 Mar 202462.3162.6261.3462.1562.151,556,800
01 Mar 202462.1462.7661.4162.2262.221,508,500
29 Feb 202462.7063.2461.6762.0562.051,397,200
28 Feb 202463.4464.3462.6362.7662.761,297,300
27 Feb 202462.7264.0362.5663.5063.501,240,500
26 Feb 202463.7564.8362.5162.5662.561,340,500
23 Feb 202461.2064.3861.0563.7163.712,388,700
22 Feb 202464.3266.5062.1362.3862.384,044,800
21 Feb 202465.0666.3964.6665.8665.863,045,200
20 Feb 202465.6166.0464.7665.4965.491,854,600
16 Feb 202467.0967.4865.8266.4766.472,114,200
15 Feb 202467.8067.9466.9667.6367.631,219,900
14 Feb 202467.6667.9966.8967.4767.471,227,400
13 Feb 202468.1268.8066.9767.2667.261,135,900
12 Feb 202469.9370.7669.7169.9969.991,121,200
09 Feb 202470.2970.5369.6869.9569.95928,400
08 Feb 202469.7070.1969.3770.1470.14815,500
07 Feb 202469.4969.9868.6169.3469.34645,900
06 Feb 202467.9569.8267.4369.2569.251,009,800
05 Feb 202468.5068.5067.0967.6767.671,200,000
02 Feb 202468.9769.3967.8968.9768.971,025,400
01 Feb 202467.9569.3567.5269.3169.31951,800
31 Jan 202468.8469.0667.5867.7667.761,442,100
30 Jan 202469.7369.8168.6668.8568.851,177,800
29 Jan 202469.2570.4569.1170.2570.251,196,300
26 Jan 202470.1570.6968.2368.9968.991,354,400
25 Jan 202470.8871.6469.6370.1170.112,784,200
24 Jan 202473.5173.5169.6470.3070.302,670,800
23 Jan 202473.8674.3972.9973.3373.331,115,800
22 Jan 202475.3875.3873.1173.3073.301,714,000
19 Jan 202475.5275.5273.4274.8374.831,293,100
18 Jan 202474.5475.0173.7674.9274.921,158,600
17 Jan 202473.2573.8873.0373.8273.821,097,700
16 Jan 202472.9874.4172.7774.3274.321,236,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...