PLNT: Planet Fitness Inc.

As of Wednesday, November 11th, 2026

$ 61.19

-0.15 -0.24%

Open: 60.88
High: 61.84
Low: 60.71
Volume: 1,081,359
Previous Close on Tuesday, November 10th, 2026

$ 61.34

+0.23 +0.38%

Open: 61.10
High: 61.49
Low: 60.11
Volume: 1,141,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 60.88 61.84 60.71 61.19 1,081,359 -0.15 -0.24
2026-11-10 61.10 61.49 60.11 61.34 1,141,036 +0.23 +0.38
2026-11-09 60.02 61.74 59.43 61.11 1,673,274 +0.80 +1.33
2026-11-06 58.54 60.95 58.54 60.31 2,028,204 +0.24 +0.40
2026-11-05 58.03 60.22 57.75 60.07 2,698,292 +2.73 +4.76
2026-11-04 55.88 57.97 55.07 57.34 1,948,888 +2.31 +4.20
2026-11-03 55.45 55.93 54.60 55.03 1,437,160 -0.62 -1.11
2026-11-02 54.83 55.89 54.46 55.65 1,472,483 +2.07 +3.86
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 61.84
On 2026-11-11		 57.75
On 2026-11-05		 3.85 6.71 61.74
On 2026-11-09		 60.11
On 2026-11-10		 -2.64 60.80
10D 61.84
On 2026-11-11		 53.21
On 2026-10-29		 8.56 16.26 61.74
On 2026-11-09		 60.11
On 2026-11-10		 -2.64 57.93
20D 61.84
On 2026-11-11		 47.42
On 2026-10-15		 14.24 30.33 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 55.02
WTD 61.84
On 2026-11-11		 59.43
On 2026-11-09		 0.88 1.46 61.74
On 2026-11-09		 60.11
On 2026-11-10		 -2.64 61.21
MTD 61.84
On 2026-11-11		 54.46
On 2026-11-02		 7.61 14.20 61.74
On 2026-11-09		 60.11
On 2026-11-10		 -2.64 59.01
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

61.19 -0.15 -0.24 1,081,359