PLNT: Planet Fitness Inc.

As of Thursday, September 12th, 2024

$ 82.31

+1.02 +1.25%

Open: 81.58
High: 82.87
Low: 81.58
Volume: 757,898
Previous Close on Wednesday, September 11th, 2024

$ 81.29

+0.32 +0.40%

Open: 80.50
High: 81.51
Low: 79.73
Volume: 822,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 81.58 82.87 81.58 82.31 757,898 +1.02 +1.25
2024-09-11 80.50 81.51 79.73 81.29 822,012 +0.32 +0.40
2024-09-10 80.82 81.14 80.07 80.97 1,063,046 +0.12 +0.15
2024-09-09 81.64 81.84 80.23 80.85 1,179,958 -0.71 -0.87
2024-09-06 83.36 83.36 81.01 81.56 1,151,283 -0.17 -0.21
2024-09-05 80.62 81.73 79.91 81.73 1,464,625 +2.75 +3.48
2024-09-04 79.49 79.90 78.37 78.98 1,315,434 -0.75 -0.94
2024-09-03 80.65 81.38 79.06 79.73 1,062,482 -1.48 -1.82
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 83.36
On 2024-09-06		 79.73
On 2024-09-11		 0.58 0.71 83.36
On 2024-09-06		 79.73
On 2024-09-11		 -4.35 81.40
10D 83.36
On 2024-09-06		 78.37
On 2024-09-04		 0.75 0.92 82.48
On 2024-08-29		 78.37
On 2024-09-04		 -4.98 80.97
20D 83.36
On 2024-09-06		 78.23
On 2024-08-20		 2.55 3.20 82.82
On 2024-08-26		 78.37
On 2024-09-04		 -5.37 80.69
WTD 82.87
On 2024-09-12		 79.73
On 2024-09-11		 0.75 0.92 81.84
On 2024-09-09		 79.73
On 2024-09-11		 -2.58 81.36
MTD 83.36
On 2024-09-06		 78.37
On 2024-09-04		 1.10 1.35 83.36
On 2024-09-06		 79.73
On 2024-09-11		 -4.35 80.93
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,739
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,916
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

82.31 +1.02 +1.25 757,898