PLNT: Planet Fitness Inc.

As of Friday, June 5th, 2026

$ 50.68

-0.65 -1.27%

Open: 50.60
High: 52.87
Low: 50.19
Volume: 1,611,043
Previous Close on Thursday, June 4th, 2026

$ 51.33

-0.20 -0.39%

Open: 52.44
High: 52.66
Low: 50.91
Volume: 1,780,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 50.60 52.87 50.19 50.68 1,611,043 -0.65 -1.27
2026-06-04 52.44 52.66 50.91 51.33 1,780,799 -0.20 -0.39
2026-06-03 52.76 52.77 50.67 51.53 2,541,636 -1.78 -3.34
2026-06-02 52.95 54.20 51.87 53.31 1,832,677 +0.43 +0.81
2026-06-01 52.95 53.20 51.66 52.88 2,094,312 -0.63 -1.18
2026-05-29 52.83 54.38 52.50 53.51 1,987,310 +0.61 +1.15
2026-05-28 51.76 53.37 51.26 52.90 1,422,231 +0.91 +1.75
2026-05-27 52.47 53.36 51.69 51.99 1,845,110 -0.58 -1.10
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 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -2.83 -5.29 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -7.40 51.95
10D 54.38
On 2026-05-29		 50.19
On 2026-06-05		 0.20 0.40 54.38
On 2026-05-29		 50.19
On 2026-06-05		 -7.71 52.28
20D 55.03
On 2026-05-19		 41.50
On 2026-05-08		 6.67 15.16 55.03
On 2026-05-19		 49.16
On 2026-05-21		 -10.67 51.39
WTD 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -2.83 -5.29 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -7.40 51.95
MTD 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -2.83 -5.29 54.20
On 2026-06-02		 50.19
On 2026-06-05		 -7.40 51.95
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SPB

Spectrum Brands Holdings, Inc.

81.55 -0.15 -0.18 300,447
PLNT

Planet Fitness Inc.

50.68 -0.65 -1.27 1,611,043