PLNT: Planet Fitness Inc.

As of Friday, May 15th, 2026

$ 52.64

+1.14 +2.21%

Open: 52.00
High: 53.49
Low: 51.34
Volume: 3,263,378
Previous Close on Thursday, May 14th, 2026

$ 51.50

+0.91 +1.80%

Open: 50.94
High: 53.15
Low: 50.46
Volume: 3,318,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 52.00 53.49 51.34 52.64 3,263,378 +1.14 +2.21
2026-05-14 50.94 53.15 50.46 51.50 3,318,496 +0.91 +1.80
2026-05-13 49.10 50.66 48.02 50.59 3,494,188 +1.10 +2.22
2026-05-12 49.54 51.61 49.25 49.49 5,991,821 +1.09 +2.25
2026-05-11 45.66 48.57 45.19 48.40 5,280,251 +2.52 +5.49
2026-05-08 42.52 46.50 41.50 45.88 7,545,826 +1.87 +4.25
2026-05-07 44.83 45.00 37.03 44.01 17,021,011 -19.95 -31.19
2026-05-06 64.31 65.23 63.83 63.96 3,781,038 -0.35 -0.54
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 53.49
On 2026-05-15		 45.19
On 2026-05-11		 6.76 14.73 51.61
On 2026-05-12		 48.02
On 2026-05-13		 -6.96 50.52
10D 65.23
On 2026-05-06		 37.03
On 2026-05-07		 -12.74 -19.49 65.23
On 2026-05-06		 37.03
On 2026-05-07		 -43.23 53.41
20D 75.19
On 2026-04-20		 37.03
On 2026-05-07		 -20.13 -27.66 75.19
On 2026-04-20		 37.03
On 2026-05-07		 -50.75 60.85
WTD 53.49
On 2026-05-15		 45.19
On 2026-05-11		 6.76 14.73 51.61
On 2026-05-12		 48.02
On 2026-05-13		 -6.96 50.52
MTD 68.47
On 2026-05-01		 37.03
On 2026-05-07		 -14.03 -21.04 68.47
On 2026-05-01		 37.03
On 2026-05-07		 -45.92 54.50
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

52.64 +1.14 +2.21 3,263,378