PLNT: Planet Fitness Inc.

As of Tuesday, April 29th, 2025

$ 95.58

-0.57 -0.59%

Open: 95.71
High: 96.12
Low: 93.02
Volume: 1,089,968
Previous Close on Monday, April 28th, 2025

$ 96.15

+0.35 +0.37%

Open: 96.05
High: 96.89
Low: 94.69
Volume: 1,047,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 95.71 96.12 93.02 95.58 1,089,968 -0.57 -0.59
2025-04-28 96.05 96.89 94.69 96.15 1,047,323 +0.35 +0.37
2025-04-25 96.06 96.79 93.79 95.80 1,077,081 -0.53 -0.55
2025-04-24 97.85 97.85 95.82 96.33 993,384 -0.65 -0.67
2025-04-23 97.47 99.56 96.11 96.98 1,233,397 +1.46 +1.53
2025-04-22 93.93 95.76 93.24 95.52 924,672 +2.47 +2.65
2025-04-21 93.79 94.22 90.67 93.05 1,218,615 -0.76 -0.81
2025-04-17 94.37 95.11 93.18 93.81 1,036,286 -0.66 -0.70
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 99.56
On 2025-04-23		 93.02
On 2025-04-29		 0.06 0.06 99.56
On 2025-04-23		 93.02
On 2025-04-29		 -6.57 96.17
10D 99.56
On 2025-04-23		 90.67
On 2025-04-21		 -2.01 -2.06 98.48
On 2025-04-15		 90.67
On 2025-04-21		 -7.93 95.39
20D 99.56
On 2025-04-23		 87.72
On 2025-04-07		 -1.03 -1.07 99.05
On 2025-04-02		 87.72
On 2025-04-07		 -11.43 95.25
WTD 96.89
On 2025-04-28		 93.02
On 2025-04-29		 -0.22 -0.23 96.89
On 2025-04-28		 93.02
On 2025-04-29		 -3.99 95.87
MTD 99.56
On 2025-04-23		 87.72
On 2025-04-07		 -1.03 -1.07 99.05
On 2025-04-02		 87.72
On 2025-04-07		 -11.43 95.25
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SNA

Snap-on Incorporated

309.69 -0.10 -0.03 311,191
PLNT

Planet Fitness Inc.

95.58 -0.57 -0.59 1,089,968