PLNT: Planet Fitness Inc.

As of Friday, December 5th, 2025

$ 111.08

+1.68 +1.54%

Open: 109.29
High: 112.17
Low: 108.26
Volume: 1,098,215
Previous Close on Thursday, December 4th, 2025

$ 109.40

+0.97 +0.89%

Open: 108.53
High: 109.60
Low: 107.73
Volume: 830,258

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 109.29 112.17 108.26 111.08 1,098,215 +1.68 +1.54
2025-12-04 108.53 109.60 107.73 109.40 830,258 +0.97 +0.89
2025-12-03 108.99 110.05 107.78 108.43 1,013,850 -0.35 -0.32
2025-12-02 109.57 111.51 108.71 108.78 1,165,688 -0.22 -0.20
2025-12-01 111.06 111.64 108.68 109.00 1,382,999 -2.97 -2.65
2025-11-28 111.71 113.12 111.51 111.97 539,157 +0.13 +0.12
2025-11-26 111.97 113.01 111.67 111.84 862,938 +0.17 +0.15
2025-11-25 109.24 112.31 109.07 111.67 1,248,724 +2.77 +2.54
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 112.17
On 2025-12-05		 107.73
On 2025-12-04		 -0.89 -0.79 111.64
On 2025-12-01		 107.73
On 2025-12-04		 -3.50 109.34
10D 113.12
On 2025-11-28		 105.13
On 2025-11-21		 6.10 5.81 113.12
On 2025-11-28		 107.73
On 2025-12-04		 -4.76 110.09
20D 113.12
On 2025-11-28		 101.26
On 2025-11-18		 7.84 7.59 111.12
On 2025-11-13		 101.26
On 2025-11-18		 -8.87 107.49
WTD 112.17
On 2025-12-05		 107.73
On 2025-12-04		 -0.89 -0.79 111.64
On 2025-12-01		 107.73
On 2025-12-04		 -3.50 109.34
MTD 112.17
On 2025-12-05		 107.73
On 2025-12-04		 -0.89 -0.79 111.64
On 2025-12-01		 107.73
On 2025-12-04		 -3.50 109.34
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

139.36 -0.06 -0.04 2,325,781
PLNT

Planet Fitness Inc.

111.08 +1.68 +1.54 1,098,215