NYSE:PLNT
Planet Fitness Inc Stock Price (Quote)
$63.27
-2.13 (-3.26%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $57.64 | $68.50 | Friday, 17th May 2024 PLNT stock ended at $63.27. This is 3.26% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.67% from a day low at $62.98 to a day high of $65.29. |
90 days | $54.35 | $68.50 | |
52 weeks | $44.14 | $75.86 |
Date | Open | High | Low | Close | Volume |
Dec 22, 2023 | $72.44 | $73.35 | $72.44 | $73.09 | 788 641 |
Dec 21, 2023 | $72.58 | $73.18 | $71.76 | $72.61 | 895 832 |
Dec 20, 2023 | $70.81 | $72.47 | $70.68 | $71.89 | 1 154 002 |
Dec 19, 2023 | $69.88 | $71.24 | $69.88 | $71.11 | 799 120 |
Dec 18, 2023 | $69.56 | $69.73 | $68.75 | $69.50 | 633 304 |
Dec 15, 2023 | $70.22 | $70.47 | $69.18 | $69.91 | 1 455 296 |
Dec 14, 2023 | $71.34 | $71.70 | $69.66 | $70.21 | 1 386 163 |
Dec 13, 2023 | $70.54 | $71.16 | $69.37 | $70.57 | 1 125 771 |
Dec 12, 2023 | $69.26 | $71.21 | $68.51 | $70.50 | 2 102 800 |
Dec 11, 2023 | $67.81 | $68.61 | $67.76 | $68.04 | 821 661 |
Dec 08, 2023 | $67.98 | $68.31 | $67.20 | $67.65 | 877 232 |
Dec 07, 2023 | $68.58 | $68.93 | $67.93 | $68.05 | 854 024 |
Dec 06, 2023 | $68.97 | $69.67 | $68.47 | $68.57 | 524 338 |
Dec 05, 2023 | $69.30 | $70.30 | $68.16 | $68.30 | 948 317 |
Dec 04, 2023 | $69.64 | $70.78 | $68.92 | $69.49 | 881 233 |
Dec 01, 2023 | $67.74 | $70.40 | $67.02 | $69.66 | 1 131 082 |
Nov 30, 2023 | $67.37 | $68.30 | $67.10 | $67.94 | 943 180 |
Nov 29, 2023 | $66.10 | $68.30 | $66.05 | $67.16 | 1 314 003 |
Nov 28, 2023 | $66.00 | $66.30 | $65.01 | $65.74 | 884 308 |
Nov 27, 2023 | $65.34 | $66.24 | $65.24 | $65.31 | 1 000 389 |
Nov 24, 2023 | $65.48 | $65.94 | $65.08 | $65.51 | 330 839 |
Nov 22, 2023 | $65.28 | $66.25 | $65.25 | $65.92 | 893 110 |
Nov 21, 2023 | $63.83 | $65.19 | $63.56 | $64.77 | 873 605 |
Nov 20, 2023 | $64.76 | $64.86 | $63.81 | $64.21 | 906 570 |
Nov 17, 2023 | $64.13 | $65.04 | $63.66 | $64.71 | 945 396 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PLNT stock historical prices to predict future price movements?
Trend Analysis: Examine the PLNT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PLNT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.