PLNT: Planet Fitness Inc.

As of Wednesday, April 16th, 2025

$ 94.47

-1.69 -1.76%

Open: 95.73
High: 96.60
Low: 93.49
Volume: 886,774
Previous Close on Tuesday, April 15th, 2025

$ 96.16

-1.43 -1.47%

Open: 98.09
High: 98.48
Low: 95.73
Volume: 694,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 95.73 96.60 93.49 94.47 886,774 -1.69 -1.76
2025-04-15 98.09 98.48 95.73 96.16 694,813 -1.43 -1.47
2025-04-14 99.34 99.34 95.44 97.59 874,267 +0.05 +0.05
2025-04-11 93.37 98.25 93.37 97.54 1,495,231 +3.48 +3.70
2025-04-10 92.25 95.06 91.99 94.06 1,147,782 -0.52 -0.55
2025-04-09 89.81 97.67 88.45 94.58 2,103,896 +4.00 +4.42
2025-04-08 95.79 95.85 89.98 90.58 1,283,326 -1.72 -1.86
2025-04-07 89.17 95.59 87.72 92.30 1,766,527 -0.33 -0.36
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 99.34
On 2025-04-14		 91.99
On 2025-04-10		 -0.11 -0.12 99.34
On 2025-04-14		 93.49
On 2025-04-16		 -5.89 95.96
10D 99.34
On 2025-04-14		 87.72
On 2025-04-07		 -4.30 -4.35 98.33
On 2025-04-03		 87.72
On 2025-04-07		 -10.79 94.73
20D 103.00
On 2025-03-25		 87.72
On 2025-04-07		 -6.21 -6.17 103.00
On 2025-03-25		 87.72
On 2025-04-07		 -14.83 96.84
WTD 99.34
On 2025-04-14		 93.49
On 2025-04-16		 -3.07 -3.15 99.34
On 2025-04-14		 93.49
On 2025-04-16		 -5.89 96.07
MTD 99.34
On 2025-04-14		 87.72
On 2025-04-07		 -2.14 -2.22 99.05
On 2025-04-02		 87.72
On 2025-04-07		 -11.43 95.15
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

80.93 +0.68 +0.85 58,128
MDLZ

Mondelez International Inc.

66.48 -0.55 -0.82 6,266,228
GDOT

Green Dot Corporation

7.42 -0.04 -0.54 481,414
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
PLNT

Planet Fitness Inc.

94.47 -1.69 -1.76 886,774