PLNT: Planet Fitness Inc.

As of Monday, April 13th, 2026

$ 70.24

-0.16 -0.23%

Open: 69.80
High: 70.73
Low: 69.10
Volume: 1,248,410
Previous Close on Friday, April 10th, 2026

$ 70.40

-2.01 -2.78%

Open: 72.23
High: 72.36
Low: 70.32
Volume: 930,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-13 69.80 70.73 69.10 70.24 1,248,410 -0.16 -0.23
2026-04-10 72.23 72.36 70.32 70.40 930,027 -2.01 -2.78
2026-04-09 73.43 73.74 71.71 72.41 1,385,774 -1.56 -2.11
2026-04-08 75.22 75.98 73.75 73.97 1,078,954 -0.27 -0.36
2026-04-07 73.44 74.65 72.88 74.24 1,041,153 +0.76 +1.03
2026-04-06 73.08 73.94 72.13 73.48 67,088 +0.19 +0.26
2026-04-02 72.04 73.81 70.32 73.29 1,276,572 +1.15 +1.59
2026-04-01 74.03 74.23 70.76 72.14 1,873,396 -2.24 -3.01
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 75.98
On 2026-04-08		 69.10
On 2026-04-13		 -3.24 -4.41 75.98
On 2026-04-08		 69.10
On 2026-04-13		 -9.05 72.25
10D 76.34
On 2026-03-31		 69.10
On 2026-04-13		 -3.56 -4.82 76.34
On 2026-03-31		 69.10
On 2026-04-13		 -9.48 72.83
20D 76.74
On 2026-03-23		 69.10
On 2026-04-13		 -3.38 -4.59 76.74
On 2026-03-23		 69.10
On 2026-04-13		 -9.95 73.86
WTD 70.73
On 2026-04-13		 69.10
On 2026-04-13		 -0.16 -0.23 -- -- -- 70.24
MTD 75.98
On 2026-04-08		 69.10
On 2026-04-13		 -4.14 -5.57 75.98
On 2026-04-08		 69.10
On 2026-04-13		 -9.05 72.52
As of Monday, April 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.90 +3.55 +1.15 3,804,618
KO

The Coca-Cola Company

76.41 -1.06 -1.37 12,653,976
PFE

Pfizer Inc.

27.34 +0.42 +1.56 43,992,094
VZ

Verizon Communications Inc.

45.42 -0.62 -1.35 30,735,365
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,218.25 +301.68 +0.63 449,230,745
DJTA

Dow Jones Transportation Average

20,841.26 +502.22 +2.47 104,068,600
SPX

S&P 500 Index

6,886.24 +69.35 +1.02
OEX

S&P 100 Index

3,366.67 +30.19 +0.90
NDX

NASDAQ 100 Index

25,383.72 +267.38 +1.06
NYA

NYSE Composite Index

22,940.98 +206.47 +0.91
XAX

NYSE AMEX Composite Index

8,958.83 +83.44 +0.94
RUI

RUSSELL 1000 Index

3,757.37 +40.42 +1.09
RUT

Russell 2000 Index

2,670.49 +39.90 +1.52
RUA

Russell 3000 Index

3,920.12 +42.94 +1.11
VIX

CBOE Volatility Index

19.16 -0.07 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.24 -0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.52 -2.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.34 -0.52 -2.38
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

70.24 -0.16 -0.23 1,248,410