PLNT: Planet Fitness Inc.

As of Friday, June 12th, 2026

$ 51.01

-0.47 -0.91%

Open: 51.28
High: 51.94
Low: 50.66
Volume: 1,747,953
Previous Close on Thursday, June 11th, 2026

$ 51.48

+0.88 +1.74%

Open: 50.20
High: 51.60
Low: 49.71
Volume: 1,577,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 51.28 51.94 50.66 51.01 1,747,953 -0.47 -0.91
2026-06-11 50.20 51.60 49.71 51.48 1,577,515 +0.88 +1.74
2026-06-10 51.33 51.69 50.31 50.60 1,734,054 -0.36 -0.71
2026-06-09 50.65 51.90 50.10 50.96 2,324,773 +0.23 +0.45
2026-06-08 50.19 52.31 49.59 50.73 2,067,159 +0.05 +0.10
2026-06-05 50.60 52.87 50.19 50.68 1,611,043 -0.65 -1.27
2026-06-04 52.44 52.66 50.91 51.33 1,780,799 -0.20 -0.39
2026-06-03 52.76 52.77 50.67 51.53 2,541,636 -1.78 -3.34
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 52.31
On 2026-06-08		 49.59
On 2026-06-08		 0.33 0.65 52.31
On 2026-06-08		 49.71
On 2026-06-11		 -4.96 50.96
10D 54.20
On 2026-06-02		 49.59
On 2026-06-08		 -2.50 -4.67 54.20
On 2026-06-02		 49.59
On 2026-06-08		 -8.51 51.45
20D 55.03
On 2026-05-19		 49.16
On 2026-05-21		 -0.49 -0.95 55.03
On 2026-05-19		 49.16
On 2026-05-21		 -10.67 51.83
WTD 52.31
On 2026-06-08		 49.59
On 2026-06-08		 0.33 0.65 52.31
On 2026-06-08		 49.71
On 2026-06-11		 -4.96 50.96
MTD 54.20
On 2026-06-02		 49.59
On 2026-06-08		 -2.50 -4.67 54.20
On 2026-06-02		 49.59
On 2026-06-08		 -8.51 51.45
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

51.01 -0.47 -0.91 1,747,953