PLNT: Planet Fitness Inc.
$ 112.75 |
|
+0.34 +0.30% |
Open: | 112.57 |
High: | 113.17 |
Low: | 111.39 |
Volume: | 765,051 |
$ 112.41
-0.59 -0.52%
Open: | 113.02 |
High: | 114.02 |
Low: | 111.86 |
Volume: | 999,022 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-25 | 112.57 | 113.17 | 111.39 | 112.75 | 765,051 | +0.34 | +0.30 |
2025-07-24 | 113.02 | 114.02 | 111.86 | 112.41 | 999,022 | -0.59 | -0.52 |
2025-07-23 | 113.96 | 114.47 | 111.95 | 113.00 | 929,093 | -0.55 | -0.48 |
2025-07-22 | 110.48 | 113.96 | 109.82 | 113.55 | 1,492,602 | +3.53 | +3.21 |
2025-07-21 | 112.55 | 112.56 | 110.02 | 110.02 | 1,071,676 | -2.46 | -2.19 |
2025-07-18 | 110.47 | 112.73 | 109.84 | 112.48 | 1,289,528 | +2.34 | +2.12 |
2025-07-17 | 109.14 | 111.32 | 109.14 | 110.14 | 1,285,490 | +0.57 | +0.52 |
2025-07-16 | 110.10 | 112.08 | 109.20 | 109.57 | 1,407,874 | +0.02 | +0.02 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 114.47 On 2025-07-23 |
109.82 On 2025-07-22 |
0.27 | 0.24 | 114.47 On 2025-07-23 |
111.39 On 2025-07-25 |
-2.69 | 112.35 |
10D | 114.47 On 2025-07-23 |
109.13 On 2025-07-15 |
2.32 | 2.10 | 113.15 On 2025-07-15 |
109.14 On 2025-07-17 |
-3.54 | 111.48 |
20D | 114.47 On 2025-07-23 |
103.58 On 2025-07-02 |
4.85 | 4.49 | 110.83 On 2025-06-27 |
103.58 On 2025-07-02 |
-6.54 | 109.56 |
WTD | 114.47 On 2025-07-23 |
109.82 On 2025-07-22 |
0.27 | 0.24 | 114.47 On 2025-07-23 |
111.39 On 2025-07-25 |
-2.69 | 112.35 |
MTD | 114.47 On 2025-07-23 |
103.58 On 2025-07-02 |
3.70 | 3.39 | 109.29 On 2025-07-01 |
103.58 On 2025-07-02 |
-5.22 | 109.64 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
PLNT
Planet Fitness Inc. |
112.75 | +0.34 | +0.30 | 765,051 |