PLNT: Planet Fitness Inc.

As of Friday, November 25th, 2022

$ 76.35

+0.84 +1.11%

Open: 75.62
High: 76.91
Low: 75.51
Volume: 334,164
Previous Close on Wednesday, November 23rd, 2022

$ 75.51

+2.12 +2.89%

Open: 73.32
High: 76.00
Low: 73.32
Volume: 684,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2022-11-25 75.62 76.91 75.51 76.35 334,164 +0.84 +1.11
2022-11-23 73.32 76.00 73.32 75.51 684,006 +2.12 +2.89
2022-11-22 73.59 74.14 72.68 73.39 618,512 -0.23 -0.31
2022-11-21 74.06 75.29 72.88 73.62 704,117 -1.37 -1.83
2022-11-18 74.25 75.31 73.93 74.99 873,766 +2.12 +2.91
2022-11-17 73.36 73.99 72.25 72.87 796,849 -2.08 -2.78
2022-11-16 76.53 76.53 74.21 74.95 943,500 -1.76 -2.29
2022-11-15 73.48 76.95 73.48 76.71 1,189,339 +4.67 +6.48
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 76.91
On 2022-11-25		 72.68
On 2022-11-22		 3.48 4.78 75.31
On 2022-11-18		 72.68
On 2022-11-22		 -3.49 74.77
10D 76.95
On 2022-11-15		 70.17
On 2022-11-14		 4.10 5.67 76.95
On 2022-11-15		 72.25
On 2022-11-17		 -6.11 74.16
20D 76.95
On 2022-11-15		 60.98
On 2022-10-28		 14.85 24.15 66.51
On 2022-11-01		 61.05
On 2022-11-07		 -8.21 69.81
WTD 76.91
On 2022-11-25		 72.68
On 2022-11-22		 1.36 1.81 75.29
On 2022-11-21		 72.68
On 2022-11-22		 -3.46 74.72
MTD 76.95
On 2022-11-15		 61.05
On 2022-11-07		 10.87 16.60 66.51
On 2022-11-01		 61.05
On 2022-11-07		 -8.21 70.40
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index