PLNT: Planet Fitness Inc.

As of Friday, October 9th, 2026

$ 47.98

+3.95 +8.97%

Open: 44.72
High: 48.20
Low: 44.72
Volume: 3,134,226
Previous Close on Thursday, October 8th, 2026

$ 44.03

+0.94 +2.18%

Open: 42.88
High: 44.06
Low: 42.82
Volume: 2,509,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 44.72 48.20 44.72 47.98 3,134,226 +3.95 +8.97
2026-10-08 42.88 44.06 42.82 44.03 2,509,580 +0.94 +2.18
2026-10-07 42.19 43.37 42.00 43.09 1,731,785 +0.84 +1.99
2026-10-06 41.92 42.82 41.76 42.25 1,881,328 +0.18 +0.43
2026-10-05 42.10 42.51 40.94 42.07 2,209,559 -0.34 -0.80
2026-10-02 42.08 43.08 41.77 42.41 1,713,217 +0.56 +1.34
2026-10-01 42.49 42.97 41.24 41.85 2,151,607 -0.37 -0.88
2026-09-30 40.90 42.86 40.68 42.22 3,988,173 +1.48 +3.63
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 48.20
On 2026-10-09		 40.94
On 2026-10-05		 5.57 13.13 42.51
On 2026-10-05		 42.51
On 2026-10-05		 0.00 43.88
10D 48.20
On 2026-10-09		 40.25
On 2026-09-28		 5.30 12.42 42.50
On 2026-09-28		 40.25
On 2026-09-29		 -5.29 42.71
20D 52.20
On 2026-09-14		 39.90
On 2026-09-24		 -2.77 -5.46 52.20
On 2026-09-14		 39.90
On 2026-09-24		 -23.56 44.63
WTD 48.20
On 2026-10-09		 40.94
On 2026-10-05		 5.57 13.13 42.51
On 2026-10-05		 42.51
On 2026-10-05		 0.00 43.88
MTD 48.20
On 2026-10-09		 40.94
On 2026-10-05		 5.76 13.64 43.08
On 2026-10-02		 40.94
On 2026-10-05		 -4.98 43.38
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
O

Realty Income Corporation

54.18 +0.01 +0.02 4,971,209
ESE

ESCO Technologies Inc.

257.83 +3.77 +1.48 154,545
RCL

Royal Caribbean Cruises Ltd.

282.26 +0.85 +0.30 1,592,532
PLNT

Planet Fitness Inc.

47.98 +3.95 +8.97 3,134,226