PLNT: Planet Fitness Inc.

As of Wednesday, February 11th, 2026

$ 92.07

-0.94 -1.01%

Open: 92.72
High: 92.72
Low: 91.10
Volume: 1,324,200
Previous Close on Tuesday, February 10th, 2026

$ 93.01

+1.31 +1.43%

Open: 92.61
High: 93.66
Low: 92.14
Volume: 1,155,276

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-11 92.72 92.72 91.10 92.07 1,324,200 -0.94 -1.01
2026-02-10 92.61 93.66 92.14 93.01 1,155,276 +1.31 +1.43
2026-02-09 91.61 92.89 90.10 91.70 1,123,491 +0.09 +0.10
2026-02-06 90.33 92.30 90.08 91.61 2,036,213 +1.00 +1.10
2026-02-05 93.60 94.25 90.51 90.61 1,314,193 -1.57 -1.70
2026-02-04 90.30 93.17 90.30 92.18 1,256,648 +1.42 +1.56
2026-02-03 90.98 91.29 89.37 90.76 1,711,607 -0.52 -0.57
2026-02-02 91.38 93.17 91.12 91.28 1,395,701 +0.24 +0.26
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 94.25
On 2026-02-05		 90.08
On 2026-02-06		 -0.11 -0.12 94.25
On 2026-02-05		 90.08
On 2026-02-06		 -4.42 91.80
10D 94.25
On 2026-02-05		 88.83
On 2026-01-30		 0.44 0.48 94.25
On 2026-02-05		 90.08
On 2026-02-06		 -4.42 91.60
20D 102.99
On 2026-01-14		 88.83
On 2026-01-30		 -7.05 -7.11 102.99
On 2026-01-14		 88.83
On 2026-01-30		 -13.75 93.86
WTD 93.66
On 2026-02-10		 90.10
On 2026-02-09		 0.46 0.50 93.66
On 2026-02-10		 91.10
On 2026-02-11		 -2.73 92.26
MTD 94.25
On 2026-02-05		 89.37
On 2026-02-03		 1.03 1.13 94.25
On 2026-02-05		 90.08
On 2026-02-06		 -4.42 91.65
As of Wednesday, February 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.73 -2.60 -0.82 5,199,041
KO

The Coca-Cola Company

78.60 +1.79 +2.33 22,407,281
PFE

Pfizer Inc.

27.73 +0.12 +0.43 40,785,584
VZ

Verizon Communications Inc.

48.97 +1.58 +3.33 48,741,439
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,121.40 -66.74 -0.13 567,767,735
DJTA

Dow Jones Transportation Average

19,825.66 +8.45 +0.04 136,551,189
SPX

S&P 500 Index

6,941.47 -0.34 0.00
OEX

S&P 100 Index

3,409.62 -10.01 -0.29
NDX

NASDAQ 100 Index

25,201.26 +73.62 +0.29
NYA

NYSE Composite Index

23,479.73 +81.62 +0.35
XAX

NYSE AMEX Composite Index

8,742.42 +265.74 +3.14
RUI

RUSSELL 1000 Index

3,788.87 -1.61 -0.04
RUT

Russell 2000 Index

2,669.47 -10.30 -0.38
RUA

Russell 3000 Index

3,951.31 -2.30 -0.06
VIX

CBOE Volatility Index

17.65 -0.11 -0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.06 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -0.05 -0.24
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

92.07 -0.94 -1.01 1,324,200