PLNT (Planet Fitness Inc.) Stock Historical Data

As of Thursday, July 31st, 2025

$ 109.19

-1.84 -1.66%

Open: 110.88
High: 111.89
Low: 108.88
Volume: 1,228,710
Previous Close on Wednesday, July 30th, 2025

$ 111.03

+0.58 +0.53%

Open: 110.42
High: 112.13
Low: 109.92
Volume: 1,661,941
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.08 -2.47 -0.90 4,519,334
KO

The Coca-Cola Company

67.89 -0.86 -1.25 17,153,238
PFE

Pfizer Inc.

23.29 -0.52 -2.18 62,687,721
VZ

Verizon Communications Inc.

42.76 +0.16 +0.38 25,515,803
VIX

CBOE Volatility Index

16.72 +1.11 +7.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,130.98 -330.30 -0.74 689,045,615
DJTA

Dow Jones Transportation Average

15,446.28 -63.72 -0.41 204,085,249
SPX

S&P 500 Index

6,339.39 -23.51 -0.37
OEX

S&P 100 Index

3,131.30 -4.37 -0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,218.12 -127.29 -0.55
NYA

NYSE Composite Index

20,458.44 -172.43 -0.84
XAX

NYSE AMEX Composite Index

5,975.56 -39.64 -0.66
RUI

RUSSELL 1000 Index

3,468.53 -12.71 -0.37
RUT

Russell 2000 Index

2,211.65 -20.75 -0.93
RUA

Russell 3000 Index

3,601.46 -14.05 -0.39
VIX

CBOE Volatility Index

16.72 +1.11 +7.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.34 +1.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.84 +0.51 +2.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.14 +0.72 +3.91
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,671.28 -88.47 -0.82
 
Recent
Ticker Last Chg %Chg Volume
MSGE

Madison Square Garden Entertainment Corp.

37.79 -0.29 -0.76 235,803
SNDR

Schneider National Inc.

24.45 -0.06 -0.24 1,009,283
MTSI

MACOM Technology Solutions Holdings Inc.

137.14 -2.88 -2.06 623,799
NTES

NETEASE Inc.

130.30 -0.02 -0.02 678,104
PLNT

Planet Fitness Inc.

109.19 -1.84 -1.66 1,228,710