PLNT: Planet Fitness Inc.

As of Wednesday, July 29th, 2026

$ 56.19

+0.25 +0.45%

Open: 55.91
High: 57.02
Low: 55.14
Volume: 2,032,009
Previous Close on Tuesday, July 28th, 2026

$ 55.94

+1.72 +3.17%

Open: 54.97
High: 56.25
Low: 54.32
Volume: 2,490,857

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 55.91 57.02 55.14 56.19 2,032,009 +0.25 +0.45
2026-07-28 54.97 56.25 54.32 55.94 2,490,857 +1.72 +3.17
2026-07-27 54.21 54.65 53.01 54.22 3,272,965 +0.74 +1.38
2026-07-24 54.84 55.14 53.33 53.48 1,762,886 -0.75 -1.38
2026-07-23 53.84 54.49 53.16 54.23 1,400,971 +0.18 +0.33
2026-07-22 53.13 54.92 52.92 54.05 1,409,730 -1.03 -1.87
2026-07-21 55.50 56.20 54.25 55.08 1,654,239 -0.17 -0.31
2026-07-20 53.00 56.18 53.00 55.25 2,651,419 +2.89 +5.52
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 57.02
On 2026-07-29		 53.01
On 2026-07-27		 2.14 3.96 55.14
On 2026-07-24		 53.01
On 2026-07-27		 -3.87 54.81
10D 57.02
On 2026-07-29		 52.08
On 2026-07-17		 3.95 7.56 56.20
On 2026-07-21		 52.92
On 2026-07-22		 -5.83 54.37
20D 57.02
On 2026-07-29		 49.94
On 2026-07-14		 4.02 7.71 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 53.13
WTD 57.02
On 2026-07-29		 53.01
On 2026-07-27		 2.71 5.07 54.65
On 2026-07-27		 54.65
On 2026-07-27		 0.00 55.45
MTD 57.02
On 2026-07-29		 49.94
On 2026-07-14		 4.02 7.71 54.47
On 2026-07-02		 49.94
On 2026-07-14		 -8.33 53.13
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

43.32 +1.65 +3.96 8,798,128
PLNT

Planet Fitness Inc.

56.19 +0.25 +0.45 2,032,009