PLNT: Planet Fitness Inc.

As of Tuesday, March 24th, 2026

$ 75.21

+0.26 +0.35%

Open: 74.47
High: 76.17
Low: 73.25
Volume: 1,614,618
Previous Close on Monday, March 23rd, 2026

$ 74.95

+0.61 +0.82%

Open: 75.87
High: 76.74
Low: 74.93
Volume: 1,472,259

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-24 74.47 76.17 73.25 75.21 1,614,618 +0.26 +0.35
2026-03-23 75.87 76.74 74.93 74.95 1,472,259 +0.61 +0.82
2026-03-20 75.80 76.27 74.04 74.34 2,046,329 -1.70 -2.24
2026-03-19 74.34 76.71 74.32 76.04 1,422,695 +1.39 +1.86
2026-03-18 73.57 76.00 73.03 74.65 1,430,085 +0.60 +0.81
2026-03-17 75.00 76.51 73.79 74.05 1,355,842 -1.25 -1.66
2026-03-16 73.59 75.79 73.01 75.30 1,497,674 +1.68 +2.28
2026-03-13 74.94 75.73 73.32 73.62 2,335,363 -1.14 -1.52
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 76.74
On 2026-03-23		 73.03
On 2026-03-18		 1.16 1.57 76.74
On 2026-03-23		 73.25
On 2026-03-24		 -4.55 75.04
10D 78.60
On 2026-03-12		 73.01
On 2026-03-16		 -1.08 -1.42 78.60
On 2026-03-12		 73.01
On 2026-03-16		 -7.11 75.08
20D 84.05
On 2026-02-26		 73.01
On 2026-03-16		 -7.40 -8.96 84.05
On 2026-02-26		 73.01
On 2026-03-16		 -13.14 77.78
WTD 76.74
On 2026-03-23		 73.25
On 2026-03-24		 0.87 1.17 76.74
On 2026-03-23		 73.25
On 2026-03-24		 -4.55 75.08
MTD 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -6.94 -8.45 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -12.51 77.04
As of Tuesday, March 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

290.63 -0.91 -0.31 4,841,526
KO

The Coca-Cola Company

74.67 -0.44 -0.59 14,713,493
PFE

Pfizer Inc.

26.96 +0.19 +0.71 34,574,892
VZ

Verizon Communications Inc.

50.91 +0.33 +0.65 19,989,730
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,124.06 -84.41 -0.18 470,267,538
DJTA

Dow Jones Transportation Average

18,328.82 +243.05 +1.34 125,668,493
SPX

S&P 500 Index

6,556.37 -24.63 -0.37
OEX

S&P 100 Index

3,197.84 -20.27 -0.63
NDX

NASDAQ 100 Index

24,002.45 -186.14 -0.77
NYA

NYSE Composite Index

21,971.30 +60.53 +0.28
XAX

NYSE AMEX Composite Index

8,621.07 +152.73 +1.80
RUI

RUSSELL 1000 Index

3,578.49 -13.25 -0.37
RUT

Russell 2000 Index

2,505.44 +11.22 +0.45
RUA

Russell 3000 Index

3,730.88 -12.40 -0.33
VIX

CBOE Volatility Index

26.95 +0.80 +3.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.64 +0.12 +0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.22 +0.28 +1.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.56 +0.46 +1.76
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

75.21 +0.26 +0.35 1,614,618