PLNT: Planet Fitness Inc.

As of Wednesday, January 22nd, 2025

$ 106.46

-1.59 -1.47%

Open: 108.05
High: 108.41
Low: 105.72
Volume: 1,437,525
Previous Close on Tuesday, January 21st, 2025

$ 108.05

+3.59 +3.44%

Open: 105.79
High: 108.10
Low: 105.42
Volume: 1,467,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-22 108.05 108.41 105.72 106.46 1,437,520 -1.59 -1.47
2025-01-21 105.79 108.10 105.42 108.05 1,467,679 +3.59 +3.44
2025-01-17 106.39 107.11 104.38 104.46 1,563,121 -1.52 -1.43
2025-01-16 107.47 107.52 105.07 105.98 1,341,306 -0.76 -0.71
2025-01-15 106.83 107.68 105.26 106.74 2,178,368 +2.09 +2.00
2025-01-14 102.43 105.77 102.25 104.65 1,867,246 +3.10 +3.05
2025-01-13 98.90 101.84 97.56 101.55 1,483,086 +0.12 +0.12
2025-01-10 100.00 101.82 99.52 101.43 1,625,482 +0.75 +0.74
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

188.36 +0.86 +0.46 7,402,399
KO

The Coca-Cola Company

61.78 -0.64 -1.03 16,908,024
PFE

Pfizer Inc.

26.01 -0.63 -2.36 41,476,447
VZ

Verizon Communications Inc.

38.95 -0.07 -0.18 29,151,427
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,156.73 +130.92 +0.30 584,232,316
DJTA

Dow Jones Transportation Average

16,555.84 -106.62 -0.64 148,337,600
SPX

S&P 500 Index

6,086.37 +37.13 +0.61
OEX

S&P 100 Index

2,972.08 +26.59 +0.90
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,853.00 +286.49 +1.33
NYA

NYSE Composite Index

19,827.62 -65.97 -0.33
XAX

NYSE AMEX Composite Index

5,098.86 +16.65 +0.33
RUI

RUSSELL 1000 Index

3,342.76 +18.00 +0.54
RUT

Russell 2000 Index

2,303.72 -14.25 -0.61
RUA

Russell 3000 Index

3,482.91 +16.87 +0.49
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.11 +0.05 +0.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.40 +0.17 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.38 +0.16 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.81 +0.31 +1.77
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,550.44 +105.48 +1.01
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

106.46 -1.59 -1.47 1,437,525