PLNT: Planet Fitness Inc.

As of Thursday, April 30th, 2026

$ 66.67

+2.48 +3.86%

Open: 64.00
High: 66.68
Low: 64.00
Volume: 1,938,257
Previous Close on Wednesday, April 29th, 2026

$ 64.19

-0.27 -0.42%

Open: 64.02
High: 64.93
Low: 63.41
Volume: 1,550,003

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 64.00 66.68 64.00 66.67 1,938,257 +2.48 +3.86
2026-04-29 64.02 64.93 63.41 64.19 1,550,003 -0.27 -0.42
2026-04-28 67.00 67.70 63.88 64.46 2,585,053 -2.11 -3.17
2026-04-27 69.42 70.59 66.53 66.57 1,455,330 -3.05 -4.38
2026-04-24 69.27 69.77 68.26 69.62 960,182 +0.50 +0.72
2026-04-23 70.94 71.07 67.82 69.12 1,658,598 -2.06 -2.89
2026-04-22 71.78 72.26 70.85 71.18 1,117,924 -0.80 -1.11
2026-04-21 73.65 74.29 71.37 71.98 932,619 -1.72 -2.33
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 70.59
On 2026-04-27		 63.41
On 2026-04-29		 -2.45 -3.54 70.59
On 2026-04-27		 63.41
On 2026-04-29		 -10.17 66.30
10D 75.19
On 2026-04-20		 63.41
On 2026-04-29		 -4.79 -6.70 75.19
On 2026-04-20		 63.41
On 2026-04-29		 -15.67 69.03
20D 75.98
On 2026-04-08		 63.41
On 2026-04-29		 -5.47 -7.58 75.98
On 2026-04-08		 63.41
On 2026-04-29		 -16.54 70.69
WTD 70.59
On 2026-04-27		 63.41
On 2026-04-29		 -2.95 -4.24 70.59
On 2026-04-27		 63.41
On 2026-04-29		 -10.17 65.47
MTD 75.98
On 2026-04-08		 63.41
On 2026-04-29		 -7.71 -10.37 75.98
On 2026-04-08		 63.41
On 2026-04-29		 -16.54 70.76
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
PLNT

Planet Fitness Inc.

66.67 +2.48 +3.86 1,938,257