PLNT: Planet Fitness Inc.

As of Thursday, June 25th, 2026

$ 51.94

-1.92 -3.56%

Open: 53.02
High: 53.41
Low: 50.92
Volume: 1,796,008
Previous Close on Wednesday, June 24th, 2026

$ 53.86

+2.02 +3.90%

Open: 52.20
High: 54.00
Low: 52.04
Volume: 1,767,318

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 53.02 53.41 50.92 51.94 1,796,008 -1.92 -3.56
2026-06-24 52.20 54.00 52.04 53.86 1,767,318 +2.02 +3.90
2026-06-23 50.72 52.05 50.50 51.84 1,231,999 +0.78 +1.53
2026-06-22 51.84 52.30 50.85 51.06 2,030,917 -1.92 -3.62
2026-06-18 50.94 53.13 50.14 52.98 3,383,610 +2.77 +5.52
2026-06-17 49.99 51.20 49.58 50.21 1,800,098 -0.11 -0.22
2026-06-16 50.10 50.92 49.33 50.32 1,957,138 +0.34 +0.68
2026-06-15 50.97 51.71 49.86 49.98 2,203,797 -1.03 -2.02
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 54.00
On 2026-06-24		 50.14
On 2026-06-18		 1.73 3.45 54.00
On 2026-06-24		 50.92
On 2026-06-25		 -5.70 52.34
10D 54.00
On 2026-06-24		 49.33
On 2026-06-16		 1.34 2.65 54.00
On 2026-06-24		 50.92
On 2026-06-25		 -5.70 51.47
20D 54.38
On 2026-05-29		 49.33
On 2026-06-16		 -0.05 -0.10 54.38
On 2026-05-29		 49.33
On 2026-06-16		 -9.29 51.66
WTD 54.00
On 2026-06-24		 50.50
On 2026-06-23		 -1.04 -1.96 54.00
On 2026-06-24		 50.92
On 2026-06-25		 -5.70 52.18
MTD 54.20
On 2026-06-02		 49.33
On 2026-06-16		 -1.57 -2.93 54.20
On 2026-06-02		 49.33
On 2026-06-16		 -8.99 51.48
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SLG

SL Green Realty Corp.

50.17 +0.55 +1.11 89,661
PLNT

Planet Fitness Inc.

51.94 -1.92 -3.56 1,796,008