PLNT: Planet Fitness Inc.

As of Friday, July 17th, 2026

$ 52.36

-0.52 -0.98%

Open: 52.84
High: 53.56
Low: 52.08
Volume: 1,674,939
Previous Close on Thursday, July 16th, 2026

$ 52.88

+0.64 +1.23%

Open: 52.28
High: 53.43
Low: 52.10
Volume: 1,607,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 52.84 53.56 52.08 52.36 1,674,939 -0.52 -0.98
2026-07-16 52.28 53.43 52.10 52.88 1,607,664 +0.64 +1.23
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
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 53.56
On 2026-07-17		 49.94
On 2026-07-14		 1.03 2.01 51.70
On 2026-07-13		 49.94
On 2026-07-14		 -3.41 51.78
10D 53.56
On 2026-07-17		 49.94
On 2026-07-14		 -1.09 -2.04 53.54
On 2026-07-07		 49.94
On 2026-07-14		 -6.73 51.80
20D 54.47
On 2026-07-02		 49.94
On 2026-07-14		 2.15 4.28 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 52.12
WTD 53.56
On 2026-07-17		 49.94
On 2026-07-14		 1.03 2.01 51.70
On 2026-07-13		 49.94
On 2026-07-14		 -3.41 51.78
MTD 54.47
On 2026-07-02		 49.94
On 2026-07-14		 0.19 0.36 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 52.01
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

52.36 -0.52 -0.98 1,674,939