PLNT: Planet Fitness Inc.

As of Friday, August 22nd, 2025

$ 107.54

+0.59 +0.55%

Open: 107.69
High: 109.36
Low: 107.40
Volume: 925,841
Previous Close on Thursday, August 21st, 2025

$ 106.95

-0.61 -0.57%

Open: 107.48
High: 107.65
Low: 106.01
Volume: 1,013,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 107.69 109.36 107.40 107.54 925,841 +0.59 +0.55
2025-08-21 107.48 107.65 106.01 106.95 1,013,847 -0.61 -0.57
2025-08-20 108.07 108.75 105.70 107.56 1,172,442 -0.74 -0.68
2025-08-19 106.76 108.35 105.71 108.30 1,098,080 +1.43 +1.34
2025-08-18 107.99 108.49 106.86 106.87 1,380,951 -0.65 -0.60
2025-08-15 105.13 107.94 104.65 107.52 1,013,496 +2.68 +2.56
2025-08-14 106.60 107.30 104.71 104.84 803,331 -2.35 -2.19
2025-08-13 106.10 107.53 104.47 107.19 877,749 +0.96 +0.90
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 109.36
On 2025-08-22		 105.70
On 2025-08-20		 0.02 0.02 108.49
On 2025-08-18		 105.71
On 2025-08-19		 -2.56 107.44
10D 109.36
On 2025-08-22		 104.42
On 2025-08-12		 0.91 0.85 107.87
On 2025-08-11		 104.42
On 2025-08-12		 -3.20 106.89
20D 112.91
On 2025-07-28		 97.72
On 2025-08-06		 -5.21 -4.62 112.91
On 2025-07-28		 97.72
On 2025-08-06		 -13.45 107.80
WTD 109.36
On 2025-08-22		 105.70
On 2025-08-20		 0.02 0.02 108.49
On 2025-08-18		 105.71
On 2025-08-19		 -2.56 107.44
MTD 112.58
On 2025-08-05		 97.72
On 2025-08-06		 -1.65 -1.51 112.58
On 2025-08-05		 97.72
On 2025-08-06		 -13.20 107.14
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

107.54 +0.59 +0.55 925,841