PLNT: Planet Fitness Inc.

As of Thursday, July 10th, 2025

$ 108.28

+2.71 +2.57%

Open: 105.82
High: 108.89
Low: 105.45
Volume: 1,355,320
Previous Close on Wednesday, July 9th, 2025

$ 105.57

-0.76 -0.71%

Open: 106.50
High: 107.26
Low: 104.39
Volume: 1,032,789
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-10 105.82 108.89 105.45 108.28 1,355,320 +2.71 +2.57
2025-07-09 106.50 107.26 104.39 105.57 1,032,789 -0.76 -0.71
2025-07-08 106.53 107.66 105.49 106.33 1,088,023 -0.57 -0.53
2025-07-07 107.75 107.75 106.32 106.90 690,384 -0.85 -0.79
2025-07-03 106.81 108.36 106.73 107.75 733,035 +0.92 +0.86
2025-07-02 106.31 107.46 103.58 106.83 1,266,302 +0.29 +0.27
2025-07-01 108.78 109.29 106.39 106.54 1,427,821 -2.51 -2.30
2025-06-30 108.56 109.23 106.12 109.05 1,626,088 +0.35 +0.32

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.89
On 2025-07-10
104.39
On 2025-07-09
1.45 1.36 108.36
On 2025-07-03
104.39
On 2025-07-09
-3.66 106.97
10D 110.83
On 2025-06-27
103.58
On 2025-07-02
2.80 2.65 110.83
On 2025-06-27
103.58
On 2025-07-02
-6.54 107.39
20D 110.95
On 2025-06-24
99.07
On 2025-06-17
5.97 5.84 110.95
On 2025-06-24
103.58
On 2025-07-02
-6.64 106.38
WTD 108.89
On 2025-07-10
104.39
On 2025-07-09
0.53 0.49 107.75
On 2025-07-07
104.39
On 2025-07-09
-3.12 106.77
MTD 109.29
On 2025-07-01
103.58
On 2025-07-02
-0.77 -0.71 109.29
On 2025-07-01
103.58
On 2025-07-02
-5.22 106.89
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

108.28 +2.71 +2.57 1,355,320