NYSE:PLNT
Planet Fitness Inc Stock Price (Quote)
$58.66
-1.18 (-1.97%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.64 | $65.45 | Wednesday, 1st May 2024 PLNT stock ended at $58.66. This is 1.97% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.60% from a day low at $58.51 to a day high of $60.03. |
| 90 days | $54.35 | $70.76 | |
| 52 weeks | $44.14 | $83.12 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $59.60 | $60.03 | $58.51 | $58.66 | 1 524 210 |
| Apr 30, 2024 | $59.49 | $60.22 | $59.07 | $59.84 | 1 852 395 |
| Apr 29, 2024 | $60.65 | $61.22 | $59.96 | $60.07 | 1 121 508 |
| Apr 26, 2024 | $60.25 | $60.76 | $59.84 | $60.27 | 1 484 836 |
| Apr 25, 2024 | $59.86 | $60.16 | $58.74 | $59.88 | 1 384 405 |
| Apr 24, 2024 | $60.29 | $61.14 | $59.72 | $61.09 | 1 651 715 |
| Apr 23, 2024 | $59.60 | $61.28 | $59.60 | $60.44 | 1 809 899 |
| Apr 22, 2024 | $58.85 | $60.03 | $58.24 | $59.36 | 1 659 589 |
| Apr 19, 2024 | $58.21 | $59.62 | $57.64 | $58.68 | 1 740 259 |
| Apr 18, 2024 | $59.45 | $59.45 | $58.11 | $58.65 | 1 839 845 |
| Apr 17, 2024 | $61.08 | $61.08 | $58.93 | $59.35 | 1 774 958 |
| Apr 16, 2024 | $61.98 | $62.45 | $59.87 | $60.76 | 2 391 971 |
| Apr 15, 2024 | $61.68 | $63.73 | $61.51 | $62.56 | 1 329 277 |
| Apr 12, 2024 | $62.36 | $62.36 | $60.80 | $61.29 | 1 816 522 |
| Apr 11, 2024 | $62.70 | $63.39 | $62.13 | $62.60 | 1 431 356 |
| Apr 10, 2024 | $63.66 | $64.91 | $62.60 | $63.62 | 1 155 845 |
| Apr 09, 2024 | $63.51 | $65.29 | $63.11 | $65.14 | 1 761 319 |
| Apr 08, 2024 | $63.51 | $63.51 | $62.48 | $63.07 | 1 185 166 |
| Apr 05, 2024 | $62.33 | $63.22 | $62.00 | $63.14 | 1 050 105 |
| Apr 04, 2024 | $65.00 | $65.42 | $62.60 | $62.66 | 1 348 616 |
| Apr 03, 2024 | $62.96 | $64.65 | $62.42 | $64.17 | 1 232 255 |
| Apr 02, 2024 | $63.28 | $64.07 | $62.10 | $63.31 | 1 620 244 |
| Apr 01, 2024 | $63.50 | $65.45 | $63.20 | $64.07 | 2 261 522 |
| Mar 28, 2024 | $61.08 | $62.92 | $60.86 | $62.63 | 1 925 467 |
| Mar 27, 2024 | $59.03 | $61.03 | $58.46 | $61.01 | 1 740 714 |
