PLNT: Planet Fitness Inc.
$ 49.49 |
|
-0.42 -0.84% |
|
| Open: | 49.87 |
| High: | 50.59 |
| Low: | 49.09 |
| Volume: | 3,785,191 |
$ 49.91
-0.11 -0.22%
| Open: | 50.38 |
| High: | 51.59 |
| Low: | 49.69 |
| Volume: | 1,795,280 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-18 | 49.87 | 50.59 | 49.09 | 49.49 | 3,785,191 | -0.42 | -0.84 |
| 2026-09-17 | 50.38 | 51.59 | 49.69 | 49.91 | 1,795,280 | -0.11 | -0.22 |
| 2026-09-16 | 50.43 | 51.00 | 49.49 | 50.02 | 1,973,734 | -0.79 | -1.55 |
| 2026-09-15 | 50.85 | 51.30 | 49.53 | 50.81 | 1,291,515 | -0.35 | -0.68 |
| 2026-09-14 | 51.12 | 52.20 | 50.50 | 51.16 | 1,633,021 | +0.41 | +0.81 |
| 2026-09-11 | 51.00 | 51.39 | 50.26 | 50.75 | 1,458,848 | +0.77 | +1.54 |
| 2026-09-10 | 49.82 | 50.16 | 49.08 | 49.98 | 2,024,171 | +0.10 | +0.20 |
| 2026-09-09 | 49.27 | 50.00 | 48.55 | 49.88 | 2,372,188 | 0.00 | 0.00 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 52.20 On 2026-09-14 |
49.09 On 2026-09-18 |
-1.26 | -2.48 | 52.20 On 2026-09-14 |
49.09 On 2026-09-18 |
-5.96 | 50.28 |
| 10D | 52.20 On 2026-09-14 |
48.55 On 2026-09-09 |
-2.01 | -3.90 | 52.20 On 2026-09-14 |
49.09 On 2026-09-18 |
-5.96 | 50.28 |
| 20D | 55.37 On 2026-08-24 |
48.55 On 2026-09-09 |
-3.63 | -6.83 | 55.37 On 2026-08-24 |
48.55 On 2026-09-09 |
-12.32 | 51.35 |
| WTD | 52.20 On 2026-09-14 |
49.09 On 2026-09-18 |
-1.26 | -2.48 | 52.20 On 2026-09-14 |
49.09 On 2026-09-18 |
-5.96 | 50.28 |
| MTD | 52.46 On 2026-09-02 |
48.55 On 2026-09-09 |
-2.11 | -4.09 | 52.46 On 2026-09-02 |
48.55 On 2026-09-09 |
-7.44 | 50.49 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,682.64 | -95.40 | -0.18 | 846,991,233 |
|
DJTA
Dow Jones Transportation Average |
20,079.10 | -104.96 | -0.52 | 131,541,847 |
|
SPX
S&P 500 Index |
7,650.50 | +12.74 | +0.17 | |
|
OEX
S&P 100 Index |
3,811.81 | +8.20 | +0.22 | |
|
NDX
NASDAQ 100 Index |
29,644.17 | +197.19 | +0.67 | |
|
NYA
NYSE Composite Index |
23,998.76 | -90.79 | -0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,602.36 | -22.89 | -0.27 | |
|
RUI
RUSSELL 1000 Index |
4,160.46 | +4.08 | +0.10 | |
|
RUT
Russell 2000 Index |
2,860.40 | -14.23 | -0.50 | |
|
RUA
Russell 3000 Index |
4,335.99 | +3.22 | +0.07 | |
|
VIX
CBOE Volatility Index |
14.81 | -0.63 | -4.08 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.74 | +0.03 | +0.14 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.21 | -0.08 | -0.39 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.24 | -0.27 | -1.46 |