PLNT: Planet Fitness Inc.

As of Friday, December 26th, 2025

$ 109.07

-0.88 -0.80%

Open: 110.21
High: 110.21
Low: 108.70
Volume: 992,152
Previous Close on Wednesday, December 24th, 2025

$ 109.95

-1.68 -1.50%

Open: 111.29
High: 111.35
Low: 109.58
Volume: 622,026

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 110.21 110.21 108.70 109.07 992,152 -0.88 -0.80
2025-12-24 111.29 111.35 109.58 109.95 622,026 -1.68 -1.50
2025-12-23 111.45 112.54 110.76 111.63 1,128,783 +0.24 +0.22
2025-12-22 111.29 112.13 110.60 111.39 1,275,017 +0.01 +0.01
2025-12-19 109.97 111.89 109.58 111.38 1,936,774 +1.32 +1.20
2025-12-18 110.50 111.45 108.70 110.06 1,698,314 +0.06 +0.05
2025-12-17 108.81 111.58 108.81 110.00 1,093,383 +0.44 +0.40
2025-12-16 113.18 114.26 109.17 109.56 1,294,870 -0.32 -0.29
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 112.54
On 2025-12-23		 108.70
On 2025-12-26		 -0.99 -0.90 112.54
On 2025-12-23		 108.70
On 2025-12-26		 -3.42 110.68
10D 114.26
On 2025-12-16		 107.86
On 2025-12-15		 0.50 0.46 114.26
On 2025-12-16		 108.70
On 2025-12-26		 -4.87 110.15
20D 114.26
On 2025-12-16		 106.66
On 2025-12-10		 -2.77 -2.48 113.12
On 2025-11-28		 106.66
On 2025-12-10		 -5.72 109.66
WTD 112.54
On 2025-12-23		 108.70
On 2025-12-26		 -2.31 -2.07 112.54
On 2025-12-23		 108.70
On 2025-12-26		 -3.42 110.51
MTD 114.26
On 2025-12-16		 106.66
On 2025-12-10		 -2.90 -2.59 114.26
On 2025-12-16		 108.70
On 2025-12-26		 -4.87 109.54
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

109.07 -0.88 -0.80 992,152