PLNT: Planet Fitness Inc.

As of Tuesday, October 27th, 2026

$ 52.26

-0.18 -0.34%

Open: 52.65
High: 52.90
Low: 51.50
Volume: 1,140,204
Previous Close on Monday, October 26th, 2026

$ 52.44

-0.08 -0.15%

Open: 52.07
High: 53.20
Low: 51.50
Volume: 1,343,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 52.65 52.90 51.50 52.26 1,140,204 -0.18 -0.34
2026-10-26 52.07 53.20 51.50 52.44 1,343,077 -0.08 -0.15
2026-10-23 53.08 53.58 52.11 52.52 1,637,241 -0.75 -1.41
2026-10-22 52.21 54.44 51.85 53.27 2,522,339 +1.58 +3.06
2026-10-21 52.38 52.51 51.14 51.69 1,635,215 -1.27 -2.40
2026-10-20 53.21 53.78 52.77 52.96 1,733,821 +0.07 +0.13
2026-10-19 51.08 52.91 50.52 52.89 2,204,305 +1.97 +3.87
2026-10-16 49.48 51.90 49.39 50.92 2,480,691 +1.51 +3.06
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 54.44
On 2026-10-22		 51.14
On 2026-10-21		 -0.70 -1.32 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 52.44
10D 54.44
On 2026-10-22		 45.87
On 2026-10-14		 4.81 10.14 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 51.53
20D 54.44
On 2026-10-22		 40.68
On 2026-09-30		 11.52 28.28 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 47.83
WTD 53.20
On 2026-10-26		 51.50
On 2026-10-26		 -0.26 -0.50 53.20
On 2026-10-26		 51.50
On 2026-10-27		 -3.20 52.35
MTD 54.44
On 2026-10-22		 40.94
On 2026-10-05		 10.04 23.78 54.44
On 2026-10-22		 51.50
On 2026-10-26		 -5.40 48.12
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
TME

Tencent Music Entertainment Group

8.49 +0.09 +1.07 3,503,661
J

Jacobs Engineering Group Inc.

148.34 +1.20 +0.82 682,111
TIP

iShares TIPS Bond ETF

106.31 0.00 0.00 1,367,809
CAT

Caterpillar Inc.

714.94 +23.18 +3.35 2,493,875
PLNT

Planet Fitness Inc.

52.26 -0.18 -0.34 1,140,204