PLNT: Planet Fitness Inc.

As of Wednesday, July 15th, 2026

$ 52.24

+1.34 +2.63%

Open: 50.76
High: 52.44
Low: 50.18
Volume: 1,986,348
Previous Close on Tuesday, July 14th, 2026

$ 50.90

+0.40 +0.79%

Open: 50.35
High: 51.27
Low: 49.94
Volume: 1,686,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 50.76 52.44 50.18 52.24 1,986,348 +1.34 +2.63
2026-07-14 50.35 51.27 49.94 50.90 1,686,358 +0.40 +0.79
2026-07-13 51.05 51.70 50.45 50.50 1,519,048 -0.83 -1.62
2026-07-10 51.83 52.22 51.04 51.33 1,024,267 -0.05 -0.10
2026-07-09 51.02 51.71 50.22 51.38 1,411,434 -0.31 -0.60
2026-07-08 51.65 51.98 50.88 51.69 1,226,795 -0.61 -1.17
2026-07-07 53.00 53.54 52.04 52.30 1,221,787 -0.12 -0.23
2026-07-06 52.69 52.98 51.52 52.42 1,236,907 -1.03 -1.93
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 52.44
On 2026-07-15		 49.94
On 2026-07-14		 0.55 1.06 52.22
On 2026-07-10		 49.94
On 2026-07-14		 -4.38 51.27
10D 54.47
On 2026-07-02		 49.94
On 2026-07-14		 0.07 0.13 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 51.89
20D 54.47
On 2026-07-02		 49.33
On 2026-06-16		 2.26 4.52 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 51.88
WTD 52.44
On 2026-07-15		 49.94
On 2026-07-14		 0.91 1.77 51.70
On 2026-07-13		 49.94
On 2026-07-14		 -3.41 51.21
MTD 54.47
On 2026-07-02		 49.94
On 2026-07-14		 0.07 0.13 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 51.89
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,497.57 +118.77 +1.86 22,988
PLNT

Planet Fitness Inc.

52.24 +1.34 +2.63 1,986,348