Free Trial

Planet Fitness (PLNT) Stock Chart & Stock Price History

→ The Next Nvidia? (From InvestorPlace) (Ad)
Free PLNT Stock Alerts
$59.37
+0.69 (+1.18%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Planet Fitness Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
-0.88%
3 Month
Performance
-19.04%
6 Month
Performance
+10.87%
Year-To-Date
Performance
-18.67%
1 Year
Performance
-25.37%
Receive PLNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Planet Fitness and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
The Next Nvidia?
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

PLNT Stock Chart for Tuesday, April, 23, 2024

PLNT Chart by TradingView

Planet Fitness Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$58.68$59.37
+1.18%		$60.03$58.242.07 million shs$5.23 billion
04/19/2024$58.65$58.68
+0.05%		$59.62$57.641.98 million shs$5.17 billion
04/18/2024$59.36$58.65
-1.20%		$59.43$58.121.85 million shs$5.17 billion
04/17/2024$60.79$59.36
-2.35%		$61.08$58.931.81 million shs$5.23 billion
04/16/2024$62.62$60.79
-2.92%		$62.44$59.872.56 million shs$5.36 billion
04/15/2024$61.29$62.62
+2.17%		$63.73$61.511.55 million shs$5.52 billion
04/12/2024$62.60$61.30
-2.08%		$62.29$60.802.10 million shs$5.40 billion
04/11/2024$63.64$62.60
-1.63%		$63.37$62.131.46 million shs$5.52 billion
04/10/2024$65.16$63.64
-2.33%		$64.91$62.631.17 million shs$5.61 billion
04/09/2024$63.09$65.16
+3.28%		$65.29$63.111.76 million shs$5.75 billion
04/08/2024$63.14$63.09
-0.08%		$63.40$62.481.20 million shs$5.56 billion
04/05/2024$62.66$63.17
+0.81%		$63.22$62.001.36 million shs$5.57 billion
04/04/2024$64.20$62.66
-2.40%		$65.42$62.581.54 million shs$5.52 billion
04/03/2024$63.30$64.20
+1.42%		$64.65$62.421.55 million shs$5.66 billion
04/02/2024$64.10$63.30
-1.25%		$64.07$62.101.85 million shs$5.58 billion
04/01/2024$62.63$64.10
+2.35%		$65.45$63.402.30 million shs$5.65 billion
03/29/2024$62.63$62.63$62.92$60.862.04 million shs$5.52 billion
03/28/2024$61.01$62.63
+2.66%		$62.92$60.862.04 million shs$5.52 billion
03/27/2024$59.05$61.01
+3.32%		$61.03$58.461.78 million shs$5.38 billion
03/26/2024$58.43$59.05
+1.06%		$59.44$58.361.48 million shs$5.21 billion
03/25/2024$59.90$58.43
-2.45%		$60.33$57.311.83 million shs$5.15 billion
03/22/2024$58.86$59.90
+1.77%		$59.94$58.212.20 million shs$5.28 billion
03/21/2024$56.93$58.86
+3.39%		$59.10$57.162.44 million shs$5.19 billion
03/20/2024$56.48$56.93
+0.80%		$57.04$54.354.29 million shs$5.02 billion
03/19/2024$59.70$56.48
-5.39%		$59.44$54.596.40 million shs$4.98 billion
03/18/2024$60.61$59.70
-1.50%		$60.45$59.391.44 million shs$5.26 billion
03/15/2024$60.95$60.60
-0.57%		$61.30$60.501.52 million shs$5.34 billion
03/14/2024$62.77$60.95
-2.90%		$62.62$60.421.46 million shs$5.37 billion
03/13/2024$63.64$62.77
-1.37%		$64.23$62.67938,122 shs$5.53 billion
03/12/2024$63.23$63.64
+0.65%		$64.36$62.82791,738 shs$5.61 billion
03/11/2024$65.00$63.23
-2.72%		$65.23$63.211.11 million shs$5.57 billion
03/08/2024$66.92$64.99
-2.88%		$67.70$64.991.33 million shs$5.73 billion
03/07/2024$64.81$66.92
+3.26%		$67.04$64.631.49 million shs$5.90 billion
03/06/2024$63.92$64.81
+1.39%		$65.03$63.721.77 million shs$5.71 billion
03/05/2024$62.15$63.92
+2.85%		$64.15$62.111.85 million shs$5.63 billion
03/04/2024$62.22$62.15
-0.11%		$62.62$61.351.56 million shs$5.48 billion
03/01/2024$62.03$62.21
+0.29%		$62.76$61.411.51 million shs$5.48 billion
02/29/2024$62.76$62.03
-1.16%		$63.24$61.681.40 million shs$5.47 billion
02/28/2024$63.50$62.76
-1.17%		$64.34$62.631.26 million shs$5.53 billion
02/27/2024$62.55$63.50
+1.52%		$64.03$62.561.23 million shs$5.60 billion
The Next Nvidia? (Ad)

The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.

Go here now for this breaking story.
02/26/2024$63.71$62.55
-1.82%		$64.83$62.511.34 million shs$5.51 billion
02/23/2024$62.38$63.71
+2.13%		$64.38$61.052.39 million shs$5.62 billion
02/22/2024$65.87$62.38
-5.30%		$66.50$62.134.04 million shs$5.50 billion
02/21/2024$65.48$65.87
+0.60%		$66.39$64.663.05 million shs$5.81 billion
02/20/2024$66.47$65.48
-1.49%		$66.04$64.761.85 million shs$5.77 billion
02/19/2024$66.47$66.47$67.48$65.822.11 million shs$5.86 billion
02/16/2024$67.64$66.46
-1.74%		$67.46$65.832.11 million shs$5.86 billion
02/15/2024$67.47$67.64
+0.25%		$67.94$66.961.22 million shs$5.96 billion
02/14/2024$67.26$67.47
+0.31%		$67.99$66.891.23 million shs$5.95 billion
02/13/2024$69.99$67.26
-3.90%		$68.80$66.971.11 million shs$5.93 billion
02/12/2024$69.95$69.99
+0.06%		$70.76$69.711.12 million shs$6.17 billion
02/09/2024$70.14$70.04
-0.14%		$70.53$69.68928,401 shs$6.17 billion
02/08/2024$69.35$70.14
+1.13%		$70.19$69.37815,498 shs$6.18 billion
02/07/2024$69.24$69.35
+0.16%		$69.97$68.61645,903 shs$6.11 billion
02/06/2024$67.67$69.24
+2.33%		$69.82$67.431.01 million shs$6.10 billion
02/05/2024$68.97$67.67
-1.89%		$68.38$67.091.20 million shs$5.96 billion
02/02/2024$69.31$68.97
-0.49%		$69.39$67.891.03 million shs$6.08 billion
02/01/2024$67.74$69.31
+2.32%		$69.35$67.52917,220 shs$6.11 billion
01/31/2024$68.84$67.74
-1.60%		$69.06$67.581.44 million shs$5.97 billion
01/30/2024$70.26$68.84
-2.02%		$69.81$68.661.18 million shs$6.07 billion
01/29/2024$68.99$70.26
+1.84%		$70.45$69.111.20 million shs$6.19 billion
01/26/2024$70.08$69.00
-1.54%		$70.69$68.231.35 million shs$6.08 billion
01/25/2024$70.32$70.08
-0.34%		$71.64$69.632.78 million shs$6.18 billion
01/24/2024$73.33$70.32
-4.10%		$73.33$69.642.67 million shs$6.20 billion
01/23/2024$73.30$73.33
+0.04%		$74.39$72.991.12 million shs$6.46 billion
01/22/2024$74.83$73.30
-2.04%		$75.38$73.111.71 million shs$6.46 billion

Related Companies:
This page (NYSE:PLNT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press