7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,850.09

+365.23

+0.47%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Planet Fitness, Inc. (PLNT)

53.58 -0.14 (-0.26%)

At close: October 30 at 4:00:03 PM EDT

53.58 0.00 (0.00%)

After hours: October 30 at 4:00:47 PM EDT

Trade PLNT on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	54.10	54.30	53.23	53.58	53.58	1,576,500
Oct 29, 2026	53.70	54.38	53.21	53.72	53.72	1,043,300
Oct 28, 2026	52.61	53.59	52.20	52.63	52.63	1,308,200
Oct 27, 2026	52.65	52.90	51.50	52.26	52.26	1,140,200
Oct 26, 2026	52.07	53.20	51.50	52.44	52.44	1,343,000
Oct 23, 2026	53.08	53.58	52.11	52.52	52.52	1,637,200
Oct 22, 2026	52.21	54.44	51.85	53.27	53.27	2,694,300
Oct 21, 2026	52.38	52.51	51.13	51.69	51.69	1,635,200
Oct 20, 2026	53.21	53.78	52.77	52.96	52.96	1,734,000
Oct 19, 2026	51.08	52.91	50.52	52.89	52.89	2,206,900
Oct 16, 2026	49.48	51.90	49.38	50.92	50.92	2,480,900
Oct 15, 2026	47.66	49.83	47.42	49.41	49.41	1,925,800
Oct 14, 2026	47.27	47.41	45.87	46.95	46.95	2,423,700
Oct 13, 2026	48.06	48.23	46.69	47.45	47.45	1,670,900
Oct 12, 2026	48.16	48.71	47.31	47.89	47.89	1,920,900
Oct 9, 2026	44.72	48.20	44.72	47.98	47.98	3,134,300
Oct 8, 2026	42.88	44.06	42.82	44.03	44.03	2,507,700
Oct 7, 2026	42.19	43.37	42.00	43.09	43.09	1,734,200
Oct 6, 2026	41.92	42.82	41.76	42.25	42.25	1,881,400
Oct 5, 2026	42.10	42.51	40.94	42.07	42.07	2,210,200
Oct 2, 2026	42.08	43.08	41.76	42.41	42.41	1,713,700
Oct 1, 2026	42.49	42.97	41.24	41.85	41.85	2,151,600
Sep 30, 2026	40.90	42.85	40.68	42.22	42.22	3,988,400
Sep 29, 2026	40.61	40.97	40.25	40.74	40.74	2,456,700
Sep 28, 2026	42.38	42.50	40.25	40.50	40.50	3,605,100
Sep 25, 2026	41.97	43.16	40.73	42.68	42.68	3,625,400
Sep 24, 2026	41.51	42.09	39.90	40.72	40.72	3,321,700
Sep 23, 2026	42.69	42.73	40.56	41.00	41.00	5,440,000
Sep 22, 2026	48.23	48.33	41.79	42.60	42.60	7,461,100
Sep 21, 2026	49.54	49.54	46.75	47.05	47.05	2,782,100
Sep 18, 2026	49.87	50.59	49.09	49.49	49.49	3,834,200
Sep 17, 2026	50.38	51.58	49.69	49.91	49.91	1,799,600
Sep 16, 2026	50.43	51.00	49.49	50.02	50.02	2,066,000
Sep 15, 2026	50.85	51.30	49.53	50.81	50.81	1,361,100
Sep 14, 2026	51.12	52.20	50.50	51.16	51.16	1,658,800
Sep 11, 2026	51.00	51.38	50.26	50.75	50.75	1,459,200
Sep 10, 2026	49.82	50.16	49.08	49.98	49.98	2,024,200
Sep 9, 2026	49.27	50.00	48.55	49.88	49.88	2,372,200
Sep 8, 2026	51.12	51.65	49.79	49.88	49.88	1,548,300
Sep 4, 2026	51.22	51.44	50.43	50.87	50.87	1,129,800
Sep 3, 2026	52.14	52.43	51.04	51.50	51.50	1,008,600
Sep 2, 2026	50.73	52.46	50.46	51.68	51.68	1,305,100
Sep 1, 2026	50.77	51.31	49.89	50.47	50.47	1,535,000
Aug 31, 2026	52.74	53.00	51.47	51.60	51.60	2,439,500
Aug 28, 2026	51.76	53.59	51.76	53.33	53.33	1,515,900
Aug 27, 2026	52.44	53.35	51.69	51.70	51.70	1,648,500
Aug 26, 2026	51.94	53.78	51.94	53.29	53.29	1,319,300
Aug 25, 2026	53.67	54.13	51.61	52.54	52.54	1,619,000
Aug 24, 2026	54.16	55.37	53.63	53.86	53.86	1,544,900
Aug 21, 2026	53.29	54.52	53.21	54.20	54.20	1,708,100
Aug 20, 2026	53.81	53.83	52.66	53.12	53.12	1,370,600
Aug 19, 2026	54.17	54.17	52.39	53.95	53.95	1,738,400
Aug 18, 2026	51.71	53.79	51.06	53.36	53.36	2,347,700
Aug 17, 2026	50.42	52.75	50.03	50.63	50.63	2,256,000
Aug 14, 2026	49.15	51.20	49.15	50.36	50.36	1,452,000
Aug 13, 2026	48.00	49.22	47.58	49.10	49.10	3,056,900
Aug 12, 2026	48.79	48.80	47.75	48.26	48.26	1,640,400
Aug 11, 2026	48.68	49.22	47.71	47.92	47.92	3,005,100
Aug 10, 2026	49.60	49.90	48.41	48.96	48.96	3,219,200
Aug 7, 2026	51.53	51.55	49.97	50.01	50.01	2,904,400
Aug 6, 2026	55.50	56.26	51.13	51.21	51.21	5,238,000
Aug 5, 2026	56.14	56.94	55.64	56.59	56.59	2,357,000
Aug 4, 2026	55.72	56.20	54.75	55.97	55.97	1,421,300
Aug 3, 2026	56.32	57.40	56.02	56.23	56.23	1,659,700
Jul 31, 2026	56.23	56.38	55.20	55.91	55.91	1,221,100
Jul 30, 2026	55.38	56.12	54.08	55.98	55.98	1,722,600
Jul 29, 2026	55.91	57.02	55.14	56.19	56.19	2,032,100
Jul 28, 2026	54.97	56.25	54.32	55.94	55.94	2,491,100
Jul 27, 2026	54.21	54.65	53.01	54.22	54.22	3,276,000
Jul 24, 2026	54.84	55.14	53.33	53.48	53.48	1,762,900
Jul 23, 2026	53.84	54.49	53.15	54.23	54.23	1,401,000
Jul 22, 2026	53.13	54.92	52.92	54.05	54.05	1,409,700
Jul 21, 2026	55.50	56.20	54.25	55.08	55.08	1,656,200
Jul 20, 2026	53.00	56.18	53.00	55.25	55.25	2,662,400
Jul 17, 2026	52.84	53.56	52.08	52.36	52.36	1,675,200
Jul 16, 2026	52.28	53.43	52.10	52.88	52.88	1,608,900
Jul 15, 2026	50.76	52.44	50.18	52.24	52.24	2,122,400
Jul 14, 2026	50.35	51.27	49.94	50.90	50.90	1,688,100
Jul 13, 2026	51.05	51.70	50.44	50.50	50.50	1,519,900
Jul 10, 2026	51.83	52.22	51.04	51.33	51.33	1,024,300
Jul 9, 2026	51.02	51.71	50.22	51.38	51.38	1,411,400
Jul 8, 2026	51.65	51.98	50.88	51.69	51.69	1,226,800
Jul 7, 2026	53.00	53.54	52.04	52.30	52.30	1,222,100
Jul 6, 2026	52.69	52.98	51.52	52.42	52.42	1,237,400
Jul 2, 2026	53.72	54.47	52.89	53.45	53.45	1,760,000
Jul 1, 2026	52.66	53.23	51.69	52.69	52.69	2,025,200
Jun 30, 2026	51.71	52.49	51.22	52.17	52.17	1,296,000
Jun 29, 2026	53.03	53.32	51.55	51.58	51.58	1,753,400
Jun 26, 2026	52.14	53.41	51.88	52.74	52.74	2,033,200
Jun 25, 2026	53.02	53.40	50.92	51.94	51.94	1,796,000
Jun 24, 2026	52.20	54.00	52.03	53.86	53.86	1,781,700
Jun 23, 2026	50.72	52.05	50.50	51.84	51.84	1,232,000
Jun 22, 2026	51.84	52.30	50.85	51.06	51.06	2,044,900
Jun 18, 2026	50.94	53.13	50.14	52.98	52.98	3,383,600
Jun 17, 2026	49.99	51.20	49.58	50.21	50.21	1,819,100
Jun 16, 2026	50.10	50.92	49.33	50.32	50.32	1,957,100
Jun 15, 2026	50.97	51.71	49.86	49.98	49.98	2,205,000
Jun 12, 2026	51.28	51.94	50.66	51.01	51.01	1,767,400
Jun 11, 2026	50.20	51.60	49.71	51.48	51.48	1,578,800
Jun 10, 2026	51.33	51.69	50.31	50.60	50.60	1,734,700
Jun 9, 2026	50.65	51.90	50.10	50.96	50.96	2,325,200
Jun 8, 2026	50.19	52.31	49.59	50.73	50.73	2,077,800
Jun 5, 2026	50.60	52.87	50.19	50.68	50.68	1,611,000
Jun 4, 2026	52.44	52.66	50.91	51.33	51.33	1,780,800
Jun 3, 2026	52.76	52.77	50.67	51.53	51.53	2,541,800
Jun 2, 2026	52.95	54.20	51.87	53.31	53.31	1,832,600
Jun 1, 2026	52.95	53.20	51.66	52.88	52.88	2,096,200
May 29, 2026	52.83	54.38	52.50	53.51	53.51	1,988,700
May 28, 2026	51.76	53.37	51.26	52.90	52.90	1,422,500
May 27, 2026	52.47	53.36	51.69	51.99	51.99	1,845,200
May 26, 2026	51.20	53.04	50.68	52.57	52.57	2,076,200
May 22, 2026	50.62	52.22	50.60	52.05	52.05	1,846,800
May 21, 2026	50.00	51.17	49.16	50.48	50.48	2,754,400
May 20, 2026	51.81	52.01	49.62	50.24	50.24	2,761,700
May 19, 2026	54.26	55.03	51.28	51.65	51.65	3,988,500
May 18, 2026	52.27	54.20	51.80	54.13	54.13	3,131,000
May 15, 2026	52.00	53.49	51.34	52.64	52.64	3,265,400
May 14, 2026	50.94	53.15	50.46	51.50	51.50	3,323,800
May 13, 2026	49.10	50.66	48.02	50.59	50.59	3,523,300
May 12, 2026	49.54	51.61	49.25	49.49	49.49	6,091,000
May 11, 2026	45.66	48.57	45.19	48.40	48.40	5,324,000
May 8, 2026	42.52	46.50	41.50	45.88	45.88	7,629,100
May 7, 2026	44.83	45.00	37.03	44.01	44.01	17,245,900
May 6, 2026	64.31	65.23	63.83	63.96	63.96	3,960,200
May 5, 2026	63.38	65.07	63.38	64.31	64.31	3,134,400
May 4, 2026	64.69	65.13	62.38	63.29	63.29	2,418,000
May 1, 2026	67.67	68.47	65.32	65.38	65.38	1,531,500
Apr 30, 2026	64.00	66.68	64.00	66.67	66.67	1,938,300
Apr 29, 2026	64.02	64.93	63.41	64.19	64.19	1,550,200
Apr 28, 2026	67.00	67.70	63.88	64.46	64.46	2,588,700
Apr 27, 2026	69.42	70.59	66.53	66.57	66.57	1,456,600
Apr 24, 2026	69.27	69.77	68.26	69.62	69.62	972,100
Apr 23, 2026	70.94	71.07	67.82	69.12	69.12	1,658,600
Apr 22, 2026	71.78	72.25	70.85	71.18	71.18	1,118,500
Apr 21, 2026	73.65	74.29	71.37	71.98	71.98	932,600
Apr 20, 2026	72.55	75.19	72.46	73.70	73.70	1,469,200
Apr 17, 2026	71.47	73.29	71.45	72.77	72.77	1,584,000
Apr 16, 2026	72.25	72.88	71.14	71.46	71.46	874,900
Apr 15, 2026	71.86	72.64	71.60	72.22	72.22	1,028,400
Apr 14, 2026	70.06	71.84	70.02	71.80	71.80	1,193,700
Apr 13, 2026	69.80	70.72	69.10	70.24	70.24	1,295,400
Apr 10, 2026	72.23	72.36	70.32	70.40	70.40	930,000
Apr 9, 2026	73.43	73.74	71.71	72.41	72.41	1,392,400
Apr 8, 2026	75.22	75.98	73.75	73.97	73.97	1,079,800
Apr 7, 2026	73.44	74.65	72.88	74.24	74.24	1,044,300
Apr 6, 2026	73.08	73.94	72.13	73.48	73.48	670,900
Apr 2, 2026	72.04	73.81	70.32	73.29	73.29	1,278,300
Apr 1, 2026	74.03	74.22	70.76	72.14	72.14	1,873,400
Mar 31, 2026	75.40	76.34	73.64	74.38	74.38	1,317,700
Mar 30, 2026	74.09	74.68	72.90	73.73	73.73	1,294,800
Mar 27, 2026	75.07	75.94	73.71	73.80	73.80	1,064,900
Mar 26, 2026	74.98	76.46	74.70	75.40	75.40	986,900
Mar 25, 2026	75.73	76.40	73.94	75.16	75.16	1,071,700
Mar 24, 2026	74.47	76.17	73.25	75.21	75.21	1,850,900
Mar 23, 2026	75.87	76.74	74.93	74.95	74.95	1,472,300
Mar 20, 2026	75.80	76.27	74.04	74.34	74.34	2,046,400
Mar 19, 2026	74.34	76.71	74.32	76.04	76.04	1,432,700
Mar 18, 2026	73.57	76.00	73.03	74.65	74.65	1,430,500
Mar 17, 2026	75.00	76.50	73.79	74.05	74.05	1,356,300
Mar 16, 2026	73.59	75.79	73.01	75.30	75.30	1,499,000
Mar 13, 2026	74.94	75.73	73.32	73.62	73.62	2,336,200
Mar 12, 2026	78.29	78.60	74.65	74.76	74.76	1,410,100
Mar 11, 2026	77.17	78.18	75.52	77.92	77.92	1,527,700
Mar 10, 2026	76.72	78.18	73.29	76.29	76.29	2,565,100
Mar 9, 2026	77.48	78.18	75.34	77.89	77.89	2,268,800
Mar 6, 2026	79.84	80.03	78.10	78.66	78.66	1,726,900
Mar 5, 2026	81.35	81.82	77.00	79.94	79.94	2,167,900
Mar 4, 2026	82.01	82.85	80.62	81.39	81.39	1,686,500
Mar 3, 2026	80.86	83.45	80.00	82.83	82.83	1,814,800
Mar 2, 2026	80.91	82.43	80.75	81.84	81.84	1,923,900
Feb 27, 2026	82.51	83.28	80.99	82.15	82.15	1,855,300
Feb 26, 2026	80.50	84.05	79.57	83.77	83.77	2,982,900
Feb 25, 2026	82.86	82.98	79.20	80.05	80.05	4,401,000
Feb 24, 2026	82.89	86.47	79.18	82.61	82.61	5,613,400
Feb 23, 2026	90.40	91.09	89.34	90.75	90.75	3,038,800
Feb 20, 2026	91.07	92.93	90.03	90.65	90.65	2,084,400
Feb 19, 2026	94.24	94.39	91.02	91.13	91.13	1,677,800
Feb 18, 2026	92.95	95.30	92.93	93.89	93.89	1,539,900
Feb 17, 2026	91.33	94.86	91.25	92.58	92.58	2,064,000
Feb 13, 2026	88.13	91.29	87.71	90.70	90.70	1,642,200
Feb 12, 2026	92.75	92.75	87.44	88.66	88.66	2,684,300
Feb 11, 2026	92.72	92.72	91.10	92.07	92.07	1,340,200
Feb 10, 2026	92.61	93.66	92.14	93.01	93.01	1,268,200
Feb 9, 2026	91.61	92.89	90.10	91.70	91.70	1,124,700
Feb 6, 2026	90.33	92.30	90.08	91.61	91.61	2,036,200
Feb 5, 2026	93.60	94.25	90.51	90.61	90.61	1,314,400
Feb 4, 2026	90.30	93.17	90.30	92.18	92.18	1,258,500
Feb 3, 2026	90.98	91.29	89.37	90.76	90.76	1,731,900
Feb 2, 2026	91.38	93.17	91.12	91.28	91.28	1,395,800
Jan 30, 2026	91.50	92.11	88.83	91.04	91.04	1,356,500
Jan 29, 2026	91.95	92.44	90.19	91.77	91.77	1,493,100
Jan 28, 2026	92.87	93.87	91.29	91.63	91.63	1,861,300
Jan 27, 2026	93.10	93.86	92.04	92.68	92.68	1,569,800
Jan 26, 2026	93.95	95.01	93.23	93.28	93.28	1,813,000
Jan 23, 2026	97.45	97.50	93.83	94.47	94.47	2,003,800
Jan 22, 2026	97.25	99.01	96.45	97.69	97.69	1,400,700
Jan 21, 2026	97.38	98.41	96.18	96.92	96.92	1,549,400
Jan 20, 2026	97.69	98.10	96.74	97.04	97.04	1,638,100
Jan 16, 2026	98.47	99.49	95.47	97.71	97.71	1,687,300
Jan 15, 2026	99.50	101.50	98.94	99.09	99.09	1,828,100
Jan 14, 2026	99.94	102.99	99.50	100.68	100.68	2,109,200
Jan 13, 2026	101.00	104.53	98.26	99.12	99.12	2,522,500
Jan 12, 2026	105.00	105.93	99.13	100.59	100.59	4,698,700
Jan 9, 2026	105.80	108.49	105.04	106.85	106.85	1,701,800
Jan 8, 2026	103.98	106.71	102.06	105.76	105.76	2,919,500
Jan 7, 2026	105.68	106.89	103.72	104.40	104.40	1,714,300
Jan 6, 2026	104.67	107.13	104.44	105.53	105.53	1,683,900
Jan 5, 2026	108.69	109.02	103.49	105.38	105.38	2,748,100
Jan 2, 2026	109.50	110.53	108.31	109.73	109.73	1,090,700
Dec 31, 2025	108.87	109.43	108.04	108.47	108.47	818,900
Dec 30, 2025	109.24	109.79	108.87	109.20	109.20	947,100
Dec 29, 2025	109.07	109.97	108.07	109.40	109.40	1,166,500
Dec 26, 2025	110.21	110.21	108.69	109.07	109.07	992,200
Dec 24, 2025	111.29	111.35	109.58	109.95	109.95	622,000
Dec 23, 2025	111.45	112.54	110.76	111.63	111.63	1,222,600
Dec 22, 2025	111.29	112.13	110.60	111.39	111.39	1,496,700
Dec 19, 2025	109.97	111.89	109.58	111.38	111.38	2,050,000
Dec 18, 2025	110.50	111.45	108.70	110.06	110.06	1,713,200
Dec 17, 2025	108.81	111.58	108.81	110.00	110.00	2,097,800
Dec 16, 2025	113.18	114.26	109.17	109.56	109.56	2,310,400
Dec 15, 2025	108.88	110.32	107.86	109.88	109.88	828,800
Dec 12, 2025	109.09	109.60	108.04	108.61	108.61	949,800
Dec 11, 2025	108.16	109.98	107.77	108.57	108.57	1,111,500
Dec 10, 2025	108.50	109.00	106.65	107.54	107.54	1,317,200
Dec 9, 2025	109.38	110.42	107.71	107.82	107.82	1,053,000
Dec 8, 2025	110.54	111.30	109.01	109.15	109.15	1,009,200
Dec 5, 2025	109.29	112.17	108.26	111.08	111.08	1,131,200
Dec 4, 2025	108.53	109.60	107.73	109.40	109.40	830,300
Dec 3, 2025	108.99	110.05	107.78	108.43	108.43	1,013,900
Dec 2, 2025	109.57	111.51	108.71	108.78	108.78	1,165,700
Dec 1, 2025	111.06	111.64	108.68	109.00	109.00	1,383,000
Nov 28, 2025	111.71	113.12	111.51	111.97	111.97	539,200
Nov 26, 2025	111.97	113.00	111.67	111.84	111.84	863,000
Nov 25, 2025	109.24	112.31	109.07	111.67	111.67	1,248,800
Nov 24, 2025	109.14	110.46	108.49	108.90	108.90	1,320,200
Nov 21, 2025	105.38	110.48	105.13	109.79	109.79	1,618,600
Nov 20, 2025	104.01	106.70	104.01	104.98	104.98	958,000
Nov 19, 2025	103.63	104.69	102.49	104.09	104.09	1,160,000
Nov 18, 2025	101.77	104.50	101.26	103.41	103.41	1,269,000
Nov 17, 2025	105.79	105.79	101.75	102.23	102.23	1,984,700
Nov 14, 2025	106.36	107.21	105.18	105.91	105.91	1,409,400
Nov 13, 2025	107.71	111.12	106.75	107.11	107.11	2,965,800
Nov 12, 2025	105.51	105.54	102.76	103.77	103.77	1,582,000
Nov 11, 2025	105.19	106.49	104.44	105.85	105.85	1,739,900
Nov 10, 2025	106.24	106.70	104.06	105.22	105.22	1,659,600
Nov 7, 2025	104.02	106.42	103.20	106.35	106.35	2,138,300
Nov 6, 2025	103.35	104.72	100.40	103.24	103.24	4,043,600
Nov 5, 2025	92.05	92.62	90.94	91.70	91.70	2,473,100
Nov 4, 2025	92.41	92.82	90.63	91.32	91.32	1,653,500
Nov 3, 2025	90.00	92.12	89.33	91.92	91.92	1,908,600
Oct 31, 2025	90.33	90.79	88.74	90.69	90.69	1,222,300

Mobilize your Website

View Site in Mobile | Classic

Share by: