PLNT: Planet Fitness Inc.

As of Friday, July 25th, 2025

$ 112.75

+0.34 +0.30%

Open: 112.57
High: 113.17
Low: 111.39
Volume: 765,051
Previous Close on Thursday, July 24th, 2025

$ 112.41

-0.59 -0.52%

Open: 113.02
High: 114.02
Low: 111.86
Volume: 999,022

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 112.57 113.17 111.39 112.75 765,051 +0.34 +0.30
2025-07-24 113.02 114.02 111.86 112.41 999,022 -0.59 -0.52
2025-07-23 113.96 114.47 111.95 113.00 929,093 -0.55 -0.48
2025-07-22 110.48 113.96 109.82 113.55 1,492,602 +3.53 +3.21
2025-07-21 112.55 112.56 110.02 110.02 1,071,676 -2.46 -2.19
2025-07-18 110.47 112.73 109.84 112.48 1,289,528 +2.34 +2.12
2025-07-17 109.14 111.32 109.14 110.14 1,285,490 +0.57 +0.52
2025-07-16 110.10 112.08 109.20 109.57 1,407,874 +0.02 +0.02
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 114.47
On 2025-07-23		 109.82
On 2025-07-22		 0.27 0.24 114.47
On 2025-07-23		 111.39
On 2025-07-25		 -2.69 112.35
10D 114.47
On 2025-07-23		 109.13
On 2025-07-15		 2.32 2.10 113.15
On 2025-07-15		 109.14
On 2025-07-17		 -3.54 111.48
20D 114.47
On 2025-07-23		 103.58
On 2025-07-02		 4.85 4.49 110.83
On 2025-06-27		 103.58
On 2025-07-02		 -6.54 109.56
WTD 114.47
On 2025-07-23		 109.82
On 2025-07-22		 0.27 0.24 114.47
On 2025-07-23		 111.39
On 2025-07-25		 -2.69 112.35
MTD 114.47
On 2025-07-23		 103.58
On 2025-07-02		 3.70 3.39 109.29
On 2025-07-01		 103.58
On 2025-07-02		 -5.22 109.64
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

112.75 +0.34 +0.30 765,051