PLNT: Planet Fitness Inc.

As of Friday, July 26th, 2024

$ 74.99

+0.29 +0.39%

Open: 76.04
High: 76.42
Low: 74.42
Volume: 823,055
Previous Close on Thursday, July 25th, 2024

$ 74.70

-0.70 -0.93%

Open: 75.00
High: 75.71
Low: 74.03
Volume: 1,463,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 76.04 76.42 74.42 74.99 823,055 +0.29 +0.39
2024-07-25 75.00 75.71 74.03 74.70 1,463,116 -0.70 -0.93
2024-07-24 76.04 76.60 75.28 75.40 1,034,797 -1.18 -1.54
2024-07-23 76.34 77.83 76.02 76.58 1,102,041 +0.19 +0.25
2024-07-22 76.56 76.92 74.96 76.39 1,109,902 -0.11 -0.14
2024-07-19 77.10 77.24 75.31 76.50 953,920 -0.25 -0.33
2024-07-18 77.04 78.61 76.39 76.75 1,033,031 -0.50 -0.65
2024-07-17 76.70 78.07 76.23 77.25 1,439,045 -0.15 -0.19
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 77.83
On 2024-07-23		 74.03
On 2024-07-25		 -1.51 -1.97 77.83
On 2024-07-23		 74.03
On 2024-07-25		 -4.88 75.61
10D 79.09
On 2024-07-16		 74.03
On 2024-07-25		 -0.38 -0.50 79.09
On 2024-07-16		 74.03
On 2024-07-25		 -6.40 76.24
20D 79.09
On 2024-07-16		 71.30
On 2024-07-09		 1.07 1.45 79.09
On 2024-07-16		 74.03
On 2024-07-25		 -6.40 74.78
WTD 77.83
On 2024-07-23		 74.03
On 2024-07-25		 -1.51 -1.97 77.83
On 2024-07-23		 74.03
On 2024-07-25		 -4.88 75.61
MTD 79.09
On 2024-07-16		 71.30
On 2024-07-09		 1.40 1.90 79.09
On 2024-07-16		 74.03
On 2024-07-25		 -6.40 74.85
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

74.99 +0.29 +0.39 823,055