PLNT: Planet Fitness Inc.

As of Thursday, November 13th, 2025

$ 107.11

+3.34 +3.22%

Open: 107.71
High: 111.12
Low: 106.75
Volume: 2,965,765
Previous Close on Wednesday, November 12th, 2025

$ 103.77

-2.08 -1.97%

Open: 105.51
High: 105.54
Low: 102.76
Volume: 1,578,038

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-13 107.71 111.12 106.75 107.11 2,965,765 +3.34 +3.22
2025-11-12 105.51 105.54 102.76 103.77 1,578,038 -2.08 -1.97
2025-11-11 105.19 106.49 104.44 105.85 1,573,368 +0.63 +0.60
2025-11-10 106.24 106.70 104.06 105.22 1,624,723 -1.13 -1.06
2025-11-07 104.02 106.42 103.20 106.35 2,138,258 +3.11 +3.01
2025-11-06 103.35 104.72 100.40 103.24 4,041,845 +11.54 +12.58
2025-11-05 92.05 92.62 90.95 91.70 2,471,397 +0.38 +0.42
2025-11-04 92.41 92.82 90.63 91.32 1,653,457 -0.60 -0.65
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 111.12
On 2025-11-13		 102.76
On 2025-11-12		 3.87 3.75 106.70
On 2025-11-10		 102.76
On 2025-11-12		 -3.69 105.66
10D 111.12
On 2025-11-13		 88.74
On 2025-10-31		 17.13 19.04 106.70
On 2025-11-10		 102.76
On 2025-11-12		 -3.69 99.72
20D 111.12
On 2025-11-13		 88.74
On 2025-10-31		 14.53 15.69 99.36
On 2025-10-27		 88.74
On 2025-10-31		 -10.69 97.28
WTD 111.12
On 2025-11-13		 102.76
On 2025-11-12		 0.76 0.71 106.70
On 2025-11-10		 102.76
On 2025-11-12		 -3.69 105.49
MTD 111.12
On 2025-11-13		 89.33
On 2025-11-03		 16.42 18.11 106.70
On 2025-11-10		 102.76
On 2025-11-12		 -3.69 100.72
As of Thursday, November 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.17 -4.85 -1.57 4,151,763
KO

The Coca-Cola Company

71.07 -0.44 -0.62 13,987,587
PFE

Pfizer Inc.

25.79 -0.08 -0.31 122,963,591
VZ

Verizon Communications Inc.

41.11 +0.31 +0.76 30,467,312
VIX

CBOE Volatility Index

20.00 +2.49 +14.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,457.22 -797.60 -1.65 610,421,253
DJTA

Dow Jones Transportation Average

16,116.98 -273.71 -1.67 111,067,449
SPX

S&P 500 Index

6,737.49 -113.43 -1.66
OEX

S&P 100 Index

3,387.32 -60.16 -1.75
NDX

NASDAQ 100 Index

24,993.46 -523.87 -2.05
NYA

NYSE Composite Index

21,534.40 -272.93 -1.25
XAX

NYSE AMEX Composite Index

7,185.29 -75.11 -1.03
RUI

RUSSELL 1000 Index

3,673.80 -63.60 -1.70
RUT

Russell 2000 Index

2,382.98 -67.81 -2.77
RUA

Russell 3000 Index

3,817.33 -67.89 -1.75
VIX

CBOE Volatility Index

20.00 +2.49 +14.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.46 +0.60 +2.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +1.05 +4.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.85 +1.51 +7.42
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,705.86 -185.99 -1.56
 
Recent
Ticker Last Chg %Chg Volume
AMLP

Alerian MLP ETF

46.25 +0.03 +0.06 1,721,215
PLNT

Planet Fitness Inc.

107.11 +3.34 +3.22 2,965,765