PLNT: Planet Fitness Inc.

As of Wednesday, May 14th, 2025

$ 97.97

+4.14 +4.41%

Open: 94.17
High: 98.83
Low: 94.16
Volume: 2,121,666
Previous Close on Tuesday, May 13th, 2025

$ 93.83

-0.40 -0.42%

Open: 94.92
High: 95.28
Low: 93.58
Volume: 2,056,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 94.17 98.83 94.16 97.97 2,121,666 +4.14 +4.41
2025-05-13 94.92 95.28 93.58 93.83 2,056,027 -0.40 -0.42
2025-05-12 95.01 95.14 92.93 94.23 2,371,958 +1.42 +1.53
2025-05-09 96.81 97.31 92.78 92.81 2,089,273 -4.27 -4.40
2025-05-08 99.80 101.93 93.81 97.08 5,481,058 -4.65 -4.57
2025-05-07 99.77 102.92 99.77 101.73 2,941,053 +1.86 +1.86
2025-05-06 97.14 99.90 96.53 99.87 1,516,820 +1.46 +1.48
2025-05-05 98.81 99.60 98.06 98.41 1,167,585 -0.67 -0.68
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 101.93
On 2025-05-08		 92.78
On 2025-05-09		 -3.76 -3.70 101.93
On 2025-05-08		 92.78
On 2025-05-09		 -8.98 95.18
10D 102.92
On 2025-05-07		 92.78
On 2025-05-09		 3.38 3.57 102.92
On 2025-05-07		 92.78
On 2025-05-09		 -9.85 96.98
20D 102.92
On 2025-05-07		 90.67
On 2025-04-21		 1.81 1.88 102.92
On 2025-05-07		 92.78
On 2025-05-09		 -9.85 96.10
WTD 98.83
On 2025-05-14		 92.93
On 2025-05-12		 5.16 5.56 95.14
On 2025-05-12		 95.14
On 2025-05-12		 0.00 95.34
MTD 102.92
On 2025-05-07		 92.78
On 2025-05-09		 3.38 3.57 102.92
On 2025-05-07		 92.78
On 2025-05-09		 -9.85 96.98
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

97.97 +4.14 +4.41 2,121,666