PLNT: Planet Fitness Inc.

As of Friday, November 14th, 2025

$ 105.91

-1.20 -1.12%

Open: 106.36
High: 107.21
Low: 105.18
Volume: 1,409,368
Previous Close on Thursday, November 13th, 2025

$ 107.11

+3.34 +3.22%

Open: 107.71
High: 111.12
Low: 106.75
Volume: 2,965,765

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 106.36 107.21 105.18 105.91 1,409,368 -1.20 -1.12
2025-11-13 107.71 111.12 106.75 107.11 2,965,765 +3.34 +3.22
2025-11-12 105.51 105.54 102.76 103.77 1,578,038 -2.08 -1.97
2025-11-11 105.19 106.49 104.44 105.85 1,573,368 +0.63 +0.60
2025-11-10 106.24 106.70 104.06 105.22 1,624,723 -1.13 -1.06
2025-11-07 104.02 106.42 103.20 106.35 2,138,258 +3.11 +3.01
2025-11-06 103.35 104.72 100.40 103.24 4,041,845 +11.54 +12.58
2025-11-05 92.05 92.62 90.95 91.70 2,471,397 +0.38 +0.42
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 111.12
On 2025-11-13		 102.76
On 2025-11-12		 -0.44 -0.41 111.12
On 2025-11-13		 105.18
On 2025-11-14		 -5.34 105.57
10D 111.12
On 2025-11-13		 89.33
On 2025-11-03		 15.22 16.78 111.12
On 2025-11-13		 105.18
On 2025-11-14		 -5.34 101.24
20D 111.12
On 2025-11-13		 88.74
On 2025-10-31		 11.68 12.40 99.36
On 2025-10-27		 88.74
On 2025-10-31		 -10.69 97.87
WTD 111.12
On 2025-11-13		 102.76
On 2025-11-12		 -0.44 -0.41 111.12
On 2025-11-13		 105.18
On 2025-11-14		 -5.34 105.57
MTD 111.12
On 2025-11-13		 89.33
On 2025-11-03		 15.22 16.78 111.12
On 2025-11-13		 105.18
On 2025-11-14		 -5.34 101.24
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

105.91 -1.20 -1.12 1,409,368