PLNT: Planet Fitness Inc.

As of Friday, October 30th, 2026

$ 53.58

-0.14 -0.26%

Open: 54.10
High: 54.30
Low: 53.23
Volume: 1,577,236
Previous Close on Thursday, October 29th, 2026

$ 53.72

+1.09 +2.07%

Open: 53.70
High: 54.38
Low: 53.21
Volume: 1,043,168

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 54.10 54.30 53.23 53.58 1,577,236 -0.14 -0.26
2026-10-29 53.70 54.38 53.21 53.72 1,043,168 +1.09 +2.07
2026-10-28 52.61 53.59 52.20 52.63 1,308,081 +0.37 +0.71
2026-10-27 52.65 52.90 51.50 52.26 1,140,204 -0.18 -0.34
2026-10-26 52.07 53.20 51.50 52.44 1,343,077 -0.08 -0.15
2026-10-23 53.08 53.58 52.11 52.52 1,637,241 -0.75 -1.41
2026-10-22 52.21 54.44 51.85 53.27 2,522,339 +1.58 +3.06
2026-10-21 52.38 52.51 51.14 51.69 1,635,215 -1.27 -2.40
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 54.38
On 2026-10-29		 51.50
On 2026-10-26		 1.06 2.02 53.20
On 2026-10-26		 51.50
On 2026-10-27		 -3.20 52.93
10D 54.44
On 2026-10-22		 50.52
On 2026-10-19		 2.66 5.22 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 52.80
20D 54.44
On 2026-10-22		 40.94
On 2026-10-05		 11.17 26.34 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 49.50
WTD 54.38
On 2026-10-29		 51.50
On 2026-10-26		 1.06 2.02 53.20
On 2026-10-26		 51.50
On 2026-10-27		 -3.20 52.93
MTD 54.44
On 2026-10-22		 40.94
On 2026-10-05		 11.36 26.91 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 48.83
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
IQ

iQIYI, Inc.

0.85 +0.02 +2.08 6,159,473
PLNT

Planet Fitness Inc.

53.58 -0.14 -0.26 1,577,236