PLNT: Planet Fitness Inc.

As of Friday, June 13th, 2025

$ 102.62

-1.46 -1.40%

Open: 103.51
High: 104.17
Low: 102.35
Volume: 1,051,122
Previous Close on Thursday, June 12th, 2025

$ 104.08

+1.93 +1.89%

Open: 102.18
High: 104.34
Low: 102.03
Volume: 1,115,900

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 103.51 104.17 102.35 102.62 1,051,122 -1.46 -1.40
2025-06-12 102.18 104.34 102.03 104.08 1,115,900 +1.93 +1.89
2025-06-11 102.39 102.92 101.25 102.15 1,045,170 -0.16 -0.16
2025-06-10 102.73 103.20 100.50 102.31 1,054,815 -0.29 -0.28
2025-06-09 105.50 105.52 102.38 102.60 1,040,767 -2.98 -2.82
2025-06-06 106.47 106.54 104.81 105.58 1,175,250 +0.42 +0.40
2025-06-05 105.27 107.17 103.62 105.16 1,874,616 -0.16 -0.15
2025-06-04 104.98 105.69 104.10 105.32 997,587 +0.09 +0.09
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 105.52
On 2025-06-09		 100.50
On 2025-06-10		 -2.96 -2.80 105.52
On 2025-06-09		 100.50
On 2025-06-10		 -4.76 102.75
10D 107.17
On 2025-06-05		 100.50
On 2025-06-10		 -0.21 -0.20 107.17
On 2025-06-05		 100.50
On 2025-06-10		 -6.22 104.03
20D 107.17
On 2025-06-05		 97.27
On 2025-05-16		 4.64 4.74 107.17
On 2025-06-05		 100.50
On 2025-06-10		 -6.22 103.55
WTD 105.52
On 2025-06-09		 100.50
On 2025-06-10		 -2.96 -2.80 105.52
On 2025-06-09		 100.50
On 2025-06-10		 -4.76 102.75
MTD 107.17
On 2025-06-05		 100.50
On 2025-06-10		 -0.21 -0.20 107.17
On 2025-06-05		 100.50
On 2025-06-10		 -6.22 104.03
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
SNA

Snap-on Incorporated

310.00 -9.19 -2.88 318,929
BF_B

Brown-Forman Corporation

26.44 -0.85 -3.11 7,012,694
PLNT

Planet Fitness Inc.

102.62 -1.46 -1.40 1,051,122