PLNT: Planet Fitness Inc.

As of Wednesday, September 17th, 2025

$ 98.64

-2.13 -2.11%

Open: 101.03
High: 101.63
Low: 98.07
Volume: 1,642,900
Previous Close on Tuesday, September 16th, 2025

$ 100.77

+0.21 +0.21%

Open: 100.24
High: 100.78
Low: 99.19
Volume: 1,791,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 101.03 101.63 98.07 98.64 1,642,900 -2.13 -2.11
2025-09-16 100.24 100.78 99.19 100.77 1,791,016 +0.21 +0.21
2025-09-15 102.16 103.05 100.18 100.56 1,098,929 -1.21 -1.19
2025-09-12 102.68 103.11 101.44 101.77 813,051 -1.66 -1.60
2025-09-11 101.70 104.69 101.70 103.43 1,134,863 +1.95 +1.92
2025-09-10 102.38 103.14 101.12 101.48 977,914 -1.10 -1.07
2025-09-09 104.13 104.49 102.00 102.58 753,810 -1.65 -1.58
2025-09-08 104.68 105.52 103.30 104.23 912,577 -0.28 -0.27
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 104.69
On 2025-09-11		 98.07
On 2025-09-17		 -2.84 -2.80 104.69
On 2025-09-11		 98.07
On 2025-09-17		 -6.32 101.03
10D 105.52
On 2025-09-08		 98.07
On 2025-09-17		 -3.21 -3.15 105.52
On 2025-09-08		 98.07
On 2025-09-17		 -7.06 102.09
20D 109.36
On 2025-08-22		 98.07
On 2025-09-17		 -9.66 -8.92 109.36
On 2025-08-22		 98.07
On 2025-09-17		 -10.32 103.71
WTD 103.05
On 2025-09-15		 98.07
On 2025-09-17		 -3.13 -3.08 103.05
On 2025-09-15		 98.07
On 2025-09-17		 -4.83 99.99
MTD 105.59
On 2025-09-02		 98.07
On 2025-09-17		 -6.16 -5.88 105.59
On 2025-09-02		 98.07
On 2025-09-17		 -7.12 102.04
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

98.64 -2.13 -2.11 1,642,900