PLNT: Planet Fitness Inc.

As of Monday, March 16th, 2026

$ 75.30

+1.68 +2.28%

Open: 73.59
High: 75.79
Low: 73.01
Volume: 1,497,674
Previous Close on Friday, March 13th, 2026

$ 73.62

-1.14 -1.52%

Open: 74.94
High: 75.73
Low: 73.32
Volume: 2,335,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 73.59 75.79 73.01 75.30 1,497,674 +1.68 +2.28
2026-03-13 74.94 75.73 73.32 73.62 2,335,363 -1.14 -1.52
2026-03-12 78.29 78.60 74.65 74.76 1,410,065 -3.16 -4.06
2026-03-11 77.17 78.18 75.52 77.92 1,526,046 +1.63 +2.14
2026-03-10 76.72 78.18 73.29 76.29 2,562,115 -1.60 -2.05
2026-03-09 77.48 78.18 75.34 77.89 2,268,211 -0.77 -0.98
2026-03-06 79.84 80.03 78.10 78.66 1,726,860 -1.28 -1.60
2026-03-05 81.35 81.82 77.01 79.94 2,126,439 -1.45 -1.78
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 78.60
On 2026-03-12		 73.01
On 2026-03-16		 -2.59 -3.33 78.60
On 2026-03-12		 73.01
On 2026-03-16		 -7.11 75.58
10D 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -6.54 -7.99 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -12.51 77.86
20D 95.30
On 2026-02-18		 73.01
On 2026-03-16		 -15.40 -16.98 95.30
On 2026-02-18		 73.01
On 2026-03-16		 -23.39 82.40
WTD 75.79
On 2026-03-16		 73.01
On 2026-03-16		 1.68 2.28 -- -- -- 75.30
MTD 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -6.85 -8.34 83.45
On 2026-03-03		 73.01
On 2026-03-16		 -12.51 78.22
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

113.39 +0.57 +0.51 712,253
EL

The Estee Lauder Companies Inc.

88.76 +0.88 +1.00 3,361,577
FDMT

4D Molecular Therapeutics Inc.

8.48 +0.15 +1.80 322,619
ASTE

Astec Industries Inc.

52.65 -0.23 -0.43 230,540
PLNT

Planet Fitness Inc.

75.30 +1.68 +2.28 1,497,674