PLNT: Planet Fitness Inc.

As of Wednesday, March 4th, 2026

$ 82.83

-- 0 0%

Open: 82.83
High: 82.83
Low: 82.83
Volume: N/A
Previous Close on Tuesday, March 3rd, 2026

$ 82.83

+0.99 +1.21%

Open: 80.86
High: 83.45
Low: 80.00
Volume: 1,814,802

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-03 80.86 83.45 80.00 82.83 1,814,802 +0.99 +1.21
2026-03-02 80.91 82.43 80.75 81.84 1,923,872 -0.31 -0.38
2026-02-27 82.51 83.28 80.99 82.15 0 -1.62 -1.93
2026-02-26 80.50 84.05 79.57 83.77 0 +3.72 +4.65
2026-02-25 82.86 82.98 79.20 80.05 0 -2.56 -3.10
2026-02-24 82.89 86.47 79.18 82.61 0 -8.14 -8.97
2026-02-23 90.40 91.09 89.34 90.75 0 +0.10 +0.11
2026-02-20 91.07 92.93 90.03 90.65 2,078,933 -0.48 -0.53
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 84.05
On 2026-02-26		 79.20
On 2026-02-25		 0.22 0.27 84.05
On 2026-02-26		 80.00
On 2026-03-03		 -4.82 82.13
10D 95.30
On 2026-02-18		 79.18
On 2026-02-24		 -9.75 -10.53 95.30
On 2026-02-18		 79.18
On 2026-02-24		 -16.92 85.97
20D 95.30
On 2026-02-18		 79.18
On 2026-02-24		 -8.45 -9.26 95.30
On 2026-02-18		 79.18
On 2026-02-24		 -16.92 88.68
WTD 83.45
On 2026-03-03		 80.00
On 2026-03-03		 0.68 0.83 82.43
On 2026-03-02		 82.43
On 2026-03-02		 0.00 82.34
MTD 83.45
On 2026-03-03		 80.00
On 2026-03-03		 0.68 0.83 82.43
On 2026-03-02		 82.43
On 2026-03-02		 0.00 82.34
As of Tuesday, March 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.14 0.00 0.00 8,232
KO

The Coca-Cola Company

79.34 0.00 0.00 70,785
PFE

Pfizer Inc.

26.58 0.00 0.00 355,779
VZ

Verizon Communications Inc.

50.87 0.00 0.00 37,365
VIX

CBOE Volatility Index

22.35 -1.22 -5.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,501.27 0.00 0.00 533,543,132
DJTA

Dow Jones Transportation Average

19,685.81 0.00 0.00 186,756,189
SPX

S&P 500 Index

6,816.63 0.00 0.00
OEX

S&P 100 Index

3,331.65 0.00 0.00
NDX

NASDAQ 100 Index

24,720.08 0.00 0.00
NYA

NYSE Composite Index

22,998.23 0.00 0.00
XAX

NYSE AMEX Composite Index

8,695.65 0.00 0.00
RUI

RUSSELL 1000 Index

3,723.13 0.00 0.00
RUT

Russell 2000 Index

2,608.36 0.00 0.00
RUA

Russell 3000 Index

3,881.75 0.00 0.00
VIX

CBOE Volatility Index

22.35 -1.22 -5.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.99 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.75 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.54 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

82.83 0.00 0.00