PLNT: Planet Fitness Inc.

As of Monday, May 4th, 2026

$ 63.29

-2.09 -3.20%

Open: 64.69
High: 65.13
Low: 62.39
Volume: 2,359,221
Previous Close on Friday, May 1st, 2026

$ 65.38

-1.29 -1.93%

Open: 67.67
High: 68.47
Low: 65.32
Volume: 1,443,581

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-04 64.69 65.13 62.39 63.29 2,359,218 -2.09 -3.20
2026-05-01 67.67 68.47 65.32 65.38 1,443,581 -1.29 -1.93
2026-04-30 64.00 66.68 64.00 66.67 1,938,257 +2.48 +3.86
2026-04-29 64.02 64.93 63.41 64.19 1,550,003 -0.27 -0.42
2026-04-28 67.00 67.70 63.88 64.46 2,585,053 -2.11 -3.17
2026-04-27 69.42 70.59 66.53 66.57 1,455,330 -3.05 -4.38
2026-04-24 69.27 69.77 68.26 69.62 960,182 +0.50 +0.72
2026-04-23 70.94 71.07 67.82 69.12 1,658,598 -2.06 -2.89
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 68.47
On 2026-05-01		 62.39
On 2026-05-04		 -3.28 -4.93 68.47
On 2026-05-01		 62.39
On 2026-05-04		 -8.89 64.80
10D 74.29
On 2026-04-21		 62.39
On 2026-05-04		 -10.41 -14.12 74.29
On 2026-04-21		 62.39
On 2026-05-04		 -16.03 67.25
20D 75.98
On 2026-04-08		 62.39
On 2026-05-04		 -10.19 -13.87 75.98
On 2026-04-08		 62.39
On 2026-05-04		 -17.89 69.78
WTD 65.13
On 2026-05-04		 62.39
On 2026-05-04		 -2.09 -3.20 -- -- -- 63.29
MTD 68.47
On 2026-05-01		 62.39
On 2026-05-04		 -3.38 -5.07 68.47
On 2026-05-01		 62.39
On 2026-05-04		 -8.89 64.34
As of Monday, May 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

280.52 -5.99 -2.09 6,121,684
KO

The Coca-Cola Company

78.19 -0.39 -0.50 12,311,797
PFE

Pfizer Inc.

26.30 -0.03 -0.11 33,935,339
VZ

Verizon Communications Inc.

47.57 -0.54 -1.12 17,665,068
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,941.90 -557.37 -1.13 435,253,056
DJTA

Dow Jones Transportation Average

19,605.69 -992.51 -4.82 133,399,739
SPX

S&P 500 Index

7,200.75 -29.37 -0.41
OEX

S&P 100 Index

3,555.23 -16.13 -0.45
NDX

NASDAQ 100 Index

27,651.82 -58.54 -0.21
NYA

NYSE Composite Index

22,893.46 -147.68 -0.64
XAX

NYSE AMEX Composite Index

8,982.99 +58.75 +0.66
RUI

RUSSELL 1000 Index

3,918.21 -15.74 -0.40
RUT

Russell 2000 Index

2,796.00 -16.83 -0.60
RUA

Russell 3000 Index

4,088.70 -16.81 -0.41
VIX

CBOE Volatility Index

18.29 +1.34 +7.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.29 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.07 +0.37 +1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.06 +0.70 +3.44
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

63.29 -2.09 -3.20 2,359,221