PLNT: Planet Fitness Inc.

As of Tuesday, September 16th, 2025

$ 100.77

+0.21 +0.21%

Open: 100.24
High: 100.78
Low: 99.19
Volume: 1,791,016
Previous Close on Monday, September 15th, 2025

$ 100.56

-1.21 -1.19%

Open: 102.16
High: 103.05
Low: 100.18
Volume: 1,098,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 100.24 100.78 99.19 100.77 1,791,016 +0.21 +0.21
2025-09-15 102.16 103.05 100.18 100.56 1,098,929 -1.21 -1.19
2025-09-12 102.68 103.11 101.44 101.77 813,051 -1.66 -1.60
2025-09-11 101.70 104.69 101.70 103.43 1,134,863 +1.95 +1.92
2025-09-10 102.38 103.14 101.12 101.48 977,914 -1.10 -1.07
2025-09-09 104.13 104.49 102.00 102.58 753,810 -1.65 -1.58
2025-09-08 104.68 105.52 103.30 104.23 912,577 -0.28 -0.27
2025-09-05 103.17 104.70 102.90 104.51 1,003,170 +1.55 +1.51
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 104.69
On 2025-09-11		 99.19
On 2025-09-16		 -1.81 -1.76 104.69
On 2025-09-11		 99.19
On 2025-09-16		 -5.25 101.60
10D 105.52
On 2025-09-08		 99.19
On 2025-09-16		 -0.95 -0.93 105.52
On 2025-09-08		 99.19
On 2025-09-16		 -6.00 102.41
20D 109.36
On 2025-08-22		 99.19
On 2025-09-16		 -6.10 -5.71 109.36
On 2025-08-22		 99.19
On 2025-09-16		 -9.30 104.19
WTD 103.05
On 2025-09-15		 99.19
On 2025-09-16		 -1.00 -0.98 103.05
On 2025-09-15		 99.19
On 2025-09-16		 -3.75 100.67
MTD 105.59
On 2025-09-02		 99.19
On 2025-09-16		 -4.03 -3.85 105.59
On 2025-09-02		 99.19
On 2025-09-16		 -6.06 102.35
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
PCY

Invesco Emerging Markets Sov Debt ETF

21.68 -0.03 -0.14 174,729
PLNT

Planet Fitness Inc.

100.77 +0.21 +0.21 1,791,016