PLNT: Planet Fitness Inc.

As of Wednesday, July 2nd, 2025

$ 106.83

+0.29 +0.27%

Open: 106.31
High: 107.46
Low: 103.58
Volume: 1,266,302
Previous Close on Tuesday, July 1st, 2025

$ 106.54

-2.51 -2.30%

Open: 108.78
High: 109.29
Low: 106.39
Volume: 1,427,821

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-27 107.58 110.83 107.30 108.70 3,101,460 +0.80 +0.74
2025-06-26 105.91 107.99 104.52 107.90 1,552,995 +2.42 +2.29
2025-06-25 108.41 108.77 104.94 105.48 1,731,524 -2.56 -2.37
2025-06-24 109.14 110.95 106.95 108.04 1,292,965 -0.78 -0.72
2025-06-23 107.25 109.13 106.06 108.82 1,650,973 +1.58 +1.47
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 110.83
On 2025-06-27		 103.58
On 2025-07-02		 1.35 1.28 110.83
On 2025-06-27		 103.58
On 2025-07-02		 -6.54 107.80
10D 110.95
On 2025-06-24		 102.77
On 2025-06-18		 4.16 4.05 110.95
On 2025-06-24		 103.58
On 2025-07-02		 -6.64 107.63
20D 110.95
On 2025-06-24		 99.07
On 2025-06-17		 1.60 1.52 107.17
On 2025-06-05		 99.07
On 2025-06-17		 -7.56 105.69
WTD 109.29
On 2025-07-01		 103.58
On 2025-07-02		 -1.87 -1.72 109.29
On 2025-07-01		 103.58
On 2025-07-02		 -5.22 107.47
MTD 109.29
On 2025-07-01		 103.58
On 2025-07-02		 -2.22 -2.04 109.29
On 2025-07-01		 103.58
On 2025-07-02		 -5.22 106.69
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

106.83 +0.29 +0.27 1,266,302