PLNT: Planet Fitness Inc.

As of Friday, January 17th, 2025

$ 104.46

-1.52 -1.43%

Open: 106.39
High: 107.11
Low: 104.38
Volume: 1,563,121
Previous Close on Thursday, January 16th, 2025

$ 105.98

-0.76 -0.71%

Open: 107.47
High: 107.52
Low: 105.07
Volume: 1,341,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 106.39 107.11 104.38 104.46 1,563,121 -1.52 -1.43
2025-01-16 107.47 107.52 105.07 105.98 1,341,306 -0.76 -0.71
2025-01-15 106.83 107.68 105.26 106.74 2,178,368 +2.09 +2.00
2025-01-14 102.43 105.77 102.25 104.65 1,867,246 +3.10 +3.05
2025-01-13 98.90 101.84 97.56 101.55 1,483,086 +0.12 +0.12
2025-01-10 100.00 101.82 99.52 101.43 1,625,482 +0.75 +0.74
2025-01-08 98.42 100.97 97.90 100.68 1,339,331 +2.23 +2.27
2025-01-07 101.23 102.40 98.00 98.45 1,474,796 -2.84 -2.80
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 107.68
On 2025-01-15		 97.56
On 2025-01-13		 3.03 2.99 107.68
On 2025-01-15		 104.38
On 2025-01-17		 -3.06 104.68
10D 107.68
On 2025-01-15		 97.56
On 2025-01-13		 4.87 4.89 102.65
On 2025-01-06		 97.56
On 2025-01-13		 -4.96 102.55
20D 107.68
On 2025-01-15		 96.93
On 2024-12-18		 2.63 2.58 102.65
On 2025-01-06		 97.56
On 2025-01-13		 -4.96 101.05
WTD 107.68
On 2025-01-15		 97.56
On 2025-01-13		 3.03 2.99 107.68
On 2025-01-15		 104.38
On 2025-01-17		 -3.06 104.68
MTD 107.68
On 2025-01-15		 97.56
On 2025-01-13		 5.59 5.65 102.65
On 2025-01-06		 97.56
On 2025-01-13		 -4.96 102.28
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

104.46 -1.52 -1.43 1,563,121