PLNT: Planet Fitness Inc.

As of Friday, January 16th, 2026

$ 97.71

-1.38 -1.39%

Open: 98.47
High: 99.49
Low: 95.47
Volume: 1,650,167
Previous Close on Thursday, January 15th, 2026

$ 99.09

-1.59 -1.58%

Open: 99.50
High: 101.50
Low: 98.94
Volume: 1,818,130

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 98.47 99.49 95.47 97.71 1,650,167 -1.38 -1.39
2026-01-15 99.50 101.50 98.94 99.09 1,818,130 -1.59 -1.58
2026-01-14 99.94 102.99 99.50 100.68 2,109,150 +1.56 +1.57
2026-01-13 101.00 104.53 98.26 99.12 2,498,664 -1.47 -1.46
2026-01-12 105.00 105.94 99.13 100.59 4,663,475 -6.26 -5.86
2026-01-09 105.80 108.49 105.04 106.85 1,563,430 +1.09 +1.03
2026-01-08 103.98 106.71 102.06 105.76 2,803,246 +1.36 +1.30
2026-01-07 105.68 106.90 103.72 104.40 1,572,092 -1.13 -1.07
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 105.94
On 2026-01-12		 95.47
On 2026-01-16		 -9.14 -8.55 105.94
On 2026-01-12		 95.47
On 2026-01-16		 -9.88 99.44
10D 109.02
On 2026-01-05		 95.47
On 2026-01-16		 -12.02 -10.95 109.02
On 2026-01-05		 95.47
On 2026-01-16		 -12.43 102.51
20D 112.54
On 2025-12-23		 95.47
On 2026-01-16		 -12.29 -11.17 112.54
On 2025-12-23		 95.47
On 2026-01-16		 -15.17 106.27
WTD 105.94
On 2026-01-12		 95.47
On 2026-01-16		 -9.14 -8.55 105.94
On 2026-01-12		 95.47
On 2026-01-16		 -9.88 99.44
MTD 110.53
On 2026-01-02		 95.47
On 2026-01-16		 -10.76 -9.92 110.53
On 2026-01-02		 95.47
On 2026-01-16		 -13.63 103.17
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.71 -1.38 -1.39 1,650,167