PLNT: Planet Fitness Inc.

As of Monday, August 31st, 2026

$ 51.60

-1.73 -3.24%

Open: 52.74
High: 53.00
Low: 51.47
Volume: 2,139,441
Previous Close on Friday, August 28th, 2026

$ 53.33

+1.63 +3.15%

Open: 51.76
High: 53.59
Low: 51.76
Volume: 1,515,882

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 52.74 53.00 51.47 51.60 2,139,376 -1.73 -3.24
2026-08-28 51.76 53.59 51.76 53.33 1,515,882 +1.63 +3.15
2026-08-27 52.44 53.35 51.69 51.70 1,648,446 -1.59 -2.98
2026-08-26 51.94 53.78 51.94 53.29 1,317,725 +0.75 +1.43
2026-08-25 53.67 54.13 51.61 52.54 1,617,311 -1.32 -2.45
2026-08-24 54.16 55.37 53.63 53.86 1,533,435 -0.34 -0.63
2026-08-21 53.29 54.52 53.21 54.20 1,707,928 +1.08 +2.03
2026-08-20 53.81 53.83 52.66 53.12 1,342,897 -0.83 -1.54
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 54.13
On 2026-08-25		 51.47
On 2026-08-31		 -2.26 -4.20 54.13
On 2026-08-25		 51.47
On 2026-08-31		 -4.91 52.49
10D 55.37
On 2026-08-24		 51.06
On 2026-08-18		 0.97 1.92 55.37
On 2026-08-24		 51.47
On 2026-08-31		 -7.04 53.10
20D 56.94
On 2026-08-05		 47.58
On 2026-08-13		 -4.63 -8.23 56.94
On 2026-08-05		 47.58
On 2026-08-13		 -16.44 52.00
WTD 53.00
On 2026-08-31		 51.47
On 2026-08-31		 -1.73 -3.24 -- -- -- 51.60
MTD 57.40
On 2026-08-03		 47.58
On 2026-08-13		 -4.31 -7.71 57.40
On 2026-08-03		 47.58
On 2026-08-13		 -17.11 52.20
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
AMG

Affiliated Managers Group Inc.

368.19 -2.68 -0.72 306,345
PLNT

Planet Fitness Inc.

51.60 -1.73 -3.24 2,139,441