PLNT: Planet Fitness Inc.

As of Wednesday, October 29th, 2025

$ 91.50

-2.15 -2.30%

Open: 93.53
High: 93.53
Low: 90.39
Volume: 1,670,567
Previous Close on Tuesday, October 28th, 2025

$ 93.65

-2.63 -2.73%

Open: 95.77
High: 96.37
Low: 93.48
Volume: 1,132,028

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 93.53 93.53 90.39 91.50 1,670,567 -2.15 -2.30
2025-10-28 95.77 96.37 93.48 93.65 1,132,028 -2.63 -2.73
2025-10-27 99.36 99.36 96.23 96.28 1,588,208 -2.12 -2.15
2025-10-24 96.66 98.84 96.50 98.40 1,006,572 +2.44 +2.54
2025-10-23 96.63 96.76 94.05 95.96 939,380 -0.73 -0.75
2025-10-22 96.31 97.60 96.12 96.69 975,209 +0.16 +0.17
2025-10-21 95.04 96.59 94.55 96.53 735,296 +1.29 +1.35
2025-10-20 94.92 95.62 94.37 95.24 888,222 +1.01 +1.07
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 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -5.19 -5.37 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -9.03 95.16
10D 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -2.76 -2.93 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -9.03 95.11
20D 104.40
On 2025-10-02		 90.39
On 2025-10-29		 -11.56 -11.22 104.40
On 2025-10-02		 90.39
On 2025-10-29		 -13.42 95.73
WTD 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -6.90 -7.01 99.36
On 2025-10-27		 90.39
On 2025-10-29		 -9.03 93.81
MTD 104.40
On 2025-10-02		 90.39
On 2025-10-29		 -12.30 -11.85 104.40
On 2025-10-02		 90.39
On 2025-10-29		 -13.42 96.08
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
IRWD

Ironwood Pharmaceuticals Inc.

1.51 -0.03 -1.95 942,408
XRX

Xerox Corp

3.43 -0.14 -3.92 4,528,249
WEC

WEC Energy Group Inc.

114.58 -0.64 -0.56 2,660,483
PCG

PG&E Corporation

15.76 -0.36 -2.23 17,240,174
PLNT

Planet Fitness Inc.

91.50 -2.15 -2.30 1,670,567