PLNT: Planet Fitness Inc.

As of Wednesday, June 18th, 2025

$ 107.69

+5.02 +4.89%

Open: 103.12
High: 108.69
Low: 102.77
Volume: 2,439,896
Previous Close on Tuesday, June 17th, 2025

$ 102.67

-2.33 -2.22%

Open: 104.44
High: 104.51
Low: 99.07
Volume: 2,069,428

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 103.12 108.69 102.77 107.69 2,439,896 +5.02 +4.89
2025-06-17 104.44 104.51 99.07 102.67 2,069,428 -2.33 -2.22
2025-06-16 103.13 105.45 102.80 105.00 1,796,213 +2.38 +2.32
2025-06-13 103.51 104.17 102.35 102.62 1,051,122 -1.46 -1.40
2025-06-12 102.18 104.34 102.03 104.08 1,115,900 +1.93 +1.89
2025-06-11 102.39 102.92 101.25 102.15 1,045,170 -0.16 -0.16
2025-06-10 102.73 103.20 100.50 102.31 1,054,815 -0.29 -0.28
2025-06-09 105.50 105.52 102.38 102.60 1,040,767 -2.98 -2.82
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 108.69
On 2025-06-18		 99.07
On 2025-06-17		 5.54 5.42 105.45
On 2025-06-16		 99.07
On 2025-06-17		 -6.05 104.41
10D 108.69
On 2025-06-18		 99.07
On 2025-06-17		 2.37 2.25 107.17
On 2025-06-05		 99.07
On 2025-06-17		 -7.56 103.99
20D 108.69
On 2025-06-18		 99.07
On 2025-06-17		 4.28 4.14 107.17
On 2025-06-05		 99.07
On 2025-06-17		 -7.56 104.08
WTD 108.69
On 2025-06-18		 99.07
On 2025-06-17		 5.07 4.94 105.45
On 2025-06-16		 99.07
On 2025-06-17		 -6.05 105.12
MTD 108.69
On 2025-06-18		 99.07
On 2025-06-17		 4.86 4.73 107.17
On 2025-06-05		 99.07
On 2025-06-17		 -7.56 104.28
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

107.69 +5.02 +4.89 2,439,896