PLNT: Planet Fitness Inc.

As of Friday, September 11th, 2026

$ 50.75

+0.77 +1.54%

Open: 51.00
High: 51.39
Low: 50.26
Volume: 1,458,848
Previous Close on Thursday, September 10th, 2026

$ 49.98

+0.10 +0.20%

Open: 49.82
High: 50.16
Low: 49.08
Volume: 2,024,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 51.00 51.39 50.26 50.75 1,458,848 +0.77 +1.54
2026-09-10 49.82 50.16 49.08 49.98 2,024,171 +0.10 +0.20
2026-09-09 49.27 50.00 48.55 49.88 2,372,188 0.00 0.00
2026-09-08 51.12 51.65 49.79 49.88 1,548,283 -0.99 -1.95
2026-09-04 51.22 51.44 50.43 50.87 1,129,711 -0.63 -1.22
2026-09-03 52.14 52.43 51.04 51.50 1,008,495 -0.18 -0.35
2026-09-02 50.73 52.46 50.46 51.68 1,295,622 +1.21 +2.40
2026-09-01 50.77 51.31 49.89 50.47 1,474,938 -1.13 -2.19
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 51.65
On 2026-09-08		 48.55
On 2026-09-09		 -0.75 -1.46 51.65
On 2026-09-08		 48.55
On 2026-09-09		 -6.00 50.27
10D 53.59
On 2026-08-28		 48.55
On 2026-09-09		 -0.95 -1.84 53.59
On 2026-08-28		 48.55
On 2026-09-09		 -9.40 50.99
20D 55.37
On 2026-08-24		 48.55
On 2026-09-09		 1.65 3.36 55.37
On 2026-08-24		 48.55
On 2026-09-09		 -12.32 51.85
WTD 51.65
On 2026-09-08		 48.55
On 2026-09-09		 -0.12 -0.24 51.65
On 2026-09-08		 48.55
On 2026-09-09		 -6.00 50.12
MTD 52.46
On 2026-09-02		 48.55
On 2026-09-09		 -0.85 -1.65 52.46
On 2026-09-02		 48.55
On 2026-09-09		 -7.44 50.63
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

50.75 +0.77 +1.54 1,458,848