Planet Fitness (NY: PLNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	98.68	100.63	97.86	100.02	1,224,470	+1.74(+1.77%)
Nov 20, 2024	97.67	98.82	96.61	98.28	789,223	+0.41(+0.42%)
Nov 19, 2024	95.72	98.15	95.29	97.87	979,649	+0.84(+0.87%)
Nov 18, 2024	95.18	97.33	94.95	97.03	1,060,295	+1.76(+1.85%)
Nov 15, 2024	96.33	96.66	94.44	95.27	779,463	-0.94(-0.98%)
Nov 14, 2024	96.78	97.34	95.32	96.21	959,287	-0.62(-0.64%)
Nov 13, 2024	95.15	97.07	95.05	96.83	1,139,962	+2.14(+2.26%)
Nov 12, 2024	94.77	95.00	92.42	94.69	1,018,646	-0.51(-0.54%)
Nov 11, 2024	95.89	96.94	94.62	95.20	1,448,016	-0.11(-0.12%)
Nov 08, 2024	93.47	97.19	92.23	95.31	1,982,660	+1.14(+1.21%)
Nov 07, 2024	94.10	98.59	92.00	94.17	5,417,786	+9.52(+11.25%)
Nov 06, 2024	81.59	85.07	80.85	84.65	3,107,802	+4.88(+6.12%)
Nov 05, 2024	78.80	79.82	77.79	79.77	988,061	+0.86(+1.09%)
Nov 04, 2024	78.71	80.39	78.38	78.91	991,215	-0.06(-0.08%)
Nov 01, 2024	78.82	79.60	78.80	78.97	633,082	+0.45(+0.57%)
Oct 31, 2024	78.36	79.56	78.16	78.52	728,211	+0.02(+0.03%)
Oct 30, 2024	80.05	80.24	78.25	78.50	1,451,762	-1.64(-2.05%)
Oct 29, 2024	81.38	81.52	79.50	80.14	838,918	-1.11(-1.37%)
Oct 28, 2024	82.35	83.08	80.94	81.25	1,145,750	-0.48(-0.59%)
Oct 25, 2024	79.00	81.98	79.00	81.73	1,266,208	+2.72(+3.44%)
Oct 24, 2024	79.65	79.71	77.77	79.01	829,269	-0.80(-1.00%)
Oct 23, 2024	80.00	80.92	79.07	79.81	899,868	-0.25(-0.31%)
Oct 22, 2024	79.04	80.09	78.47	80.06	828,033	+0.90(+1.14%)
Oct 21, 2024	80.24	80.87	79.03	79.16	1,383,161	-1.33(-1.65%)
Oct 18, 2024	79.22	81.33	78.88	80.49	1,513,944	+1.74(+2.21%)
Oct 17, 2024	79.54	79.60	78.16	78.75	1,273,722	-1.31(-1.64%)
Oct 16, 2024	82.62	83.39	79.87	80.06	1,043,384	-2.71(-3.27%)
Oct 15, 2024	82.60	83.59	81.99	82.77	623,630	+0.44(+0.53%)
Oct 14, 2024	80.89	82.34	80.62	82.33	955,197	+1.42(+1.76%)
Oct 11, 2024	79.92	81.00	79.69	80.91	790,433	+0.47(+0.58%)
Oct 10, 2024	79.89	80.54	79.37	80.44	792,813	-0.01(-0.01%)
Oct 09, 2024	80.71	81.29	80.36	80.45	1,205,047	-0.11(-0.14%)
Oct 08, 2024	81.37	81.37	79.43	80.56	1,477,396	-0.64(-0.79%)
Oct 07, 2024	83.38	83.38	80.80	81.20	935,121	-2.17(-2.60%)
Oct 04, 2024	83.50	83.86	82.52	83.37	1,006,450	+0.59(+0.71%)
Oct 03, 2024	82.12	83.00	81.89	82.78	865,427	+0.24(+0.29%)
Oct 02, 2024	81.04	82.60	80.76	82.54	906,551	+0.69(+0.84%)
Oct 01, 2024	81.25	82.39	80.73	81.85	1,119,733	+0.63(+0.78%)
Sep 30, 2024	80.34	81.48	79.69	81.22	1,481,394	+0.74(+0.92%)
Sep 27, 2024	81.97	82.30	80.13	80.48	1,023,142	-2.25(-2.72%)
Sep 26, 2024	82.92	83.04	82.31	82.73	786,411	+0.48(+0.58%)
Sep 25, 2024	83.48	83.56	82.10	82.25	685,136	-1.27(-1.52%)
Sep 24, 2024	82.52	83.79	82.07	83.52	854,494	+1.49(+1.82%)
Sep 23, 2024	84.58	84.66	82.00	82.03	1,103,414	-2.31(-2.74%)
Sep 20, 2024	84.25	85.08	83.31	84.34	1,724,531	+0.27(+0.32%)
Sep 19, 2024	84.39	84.93	83.71	84.07	915,314	+0.90(+1.08%)
Sep 18, 2024	82.06	83.20	81.70	83.17	953,877	+1.55(+1.90%)
Sep 17, 2024	82.70	82.83	80.71	81.62	973,627	-1.16(-1.40%)
Sep 16, 2024	82.71	82.99	81.17	82.78	1,549,803	+0.39(+0.47%)
Sep 13, 2024	82.59	83.98	82.05	82.39	1,031,001	+0.08(+0.10%)
Sep 12, 2024	81.58	82.87	81.58	82.31	758,015	+1.02(+1.25%)
Sep 11, 2024	80.50	81.50	79.73	81.29	949,389	+0.32(+0.40%)
Sep 10, 2024	80.82	81.14	80.07	80.97	1,063,047	+0.12(+0.15%)
Sep 09, 2024	81.64	81.84	80.23	80.85	1,285,130	-0.71(-0.87%)
Sep 06, 2024	83.36	83.36	81.01	81.56	1,151,283	-0.17(-0.21%)
Sep 05, 2024	80.62	81.73	79.91	81.73	1,487,359	+2.75(+3.48%)
Sep 04, 2024	79.49	79.90	78.37	78.98	1,453,309	-0.75(-0.94%)