Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,890.42 +13.37 (+0.17%) Bitcoin USD
64,594.70 +659.94 (+1.03%) CMC Crypto 200
1,373.74 +61.11 (+4.89%)
Planet Fitness, Inc. (PLNT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 58.21 | 58.92 | 57.64 | 58.79 | 58.79 | 425,465 |
| 18 Apr 2024 | 59.45 | 59.45 | 58.11 | 58.65 | 58.65 | 1,852,500 |
| 17 Apr 2024 | 61.08 | 61.08 | 58.93 | 59.35 | 59.35 | 1,807,200 |
| 16 Apr 2024 | 61.98 | 62.45 | 59.87 | 60.76 | 60.76 | 2,564,100 |
| 15 Apr 2024 | 61.68 | 63.73 | 61.46 | 62.56 | 62.56 | 1,551,700 |
| 12 Apr 2024 | 62.36 | 62.36 | 60.80 | 61.29 | 61.29 | 2,101,000 |
| 11 Apr 2024 | 62.70 | 63.39 | 62.13 | 62.60 | 62.60 | 1,455,400 |
| 10 Apr 2024 | 63.66 | 64.91 | 62.60 | 63.62 | 63.62 | 1,175,000 |
| 09 Apr 2024 | 63.51 | 65.30 | 63.11 | 65.14 | 65.14 | 1,762,100 |
| 08 Apr 2024 | 63.51 | 63.51 | 62.48 | 63.07 | 63.07 | 1,195,400 |
| 05 Apr 2024 | 62.33 | 63.23 | 62.00 | 63.14 | 63.14 | 1,356,700 |
| 04 Apr 2024 | 65.00 | 65.42 | 62.58 | 62.66 | 62.66 | 1,569,900 |
| 03 Apr 2024 | 62.96 | 64.65 | 62.42 | 64.17 | 64.17 | 1,551,400 |
| 02 Apr 2024 | 63.28 | 64.07 | 62.10 | 63.31 | 63.31 | 1,845,500 |
| 01 Apr 2024 | 63.50 | 65.45 | 63.20 | 64.07 | 64.07 | 2,296,300 |
| 28 Mar 2024 | 61.08 | 62.92 | 60.85 | 62.63 | 62.63 | 2,043,300 |
| 27 Mar 2024 | 59.03 | 61.03 | 58.46 | 61.01 | 61.01 | 1,791,100 |
| 26 Mar 2024 | 59.00 | 59.44 | 58.36 | 59.05 | 59.05 | 1,478,500 |
| 25 Mar 2024 | 60.05 | 60.34 | 57.31 | 58.43 | 58.43 | 1,825,600 |
| 22 Mar 2024 | 58.74 | 59.94 | 58.20 | 59.90 | 59.90 | 2,199,200 |
| 21 Mar 2024 | 57.38 | 59.10 | 57.16 | 58.86 | 58.86 | 2,450,100 |
| 20 Mar 2024 | 55.99 | 57.04 | 54.35 | 56.91 | 56.91 | 4,286,700 |
| 19 Mar 2024 | 59.44 | 59.44 | 54.59 | 56.46 | 56.46 | 6,399,800 |
| 18 Mar 2024 | 60.52 | 60.52 | 59.39 | 59.71 | 59.71 | 1,442,900 |
| 15 Mar 2024 | 60.58 | 61.31 | 60.49 | 60.61 | 60.61 | 1,517,100 |
| 14 Mar 2024 | 62.50 | 62.62 | 60.42 | 60.93 | 60.93 | 1,464,100 |
| 13 Mar 2024 | 63.61 | 64.23 | 62.67 | 62.75 | 62.75 | 938,100 |
| 12 Mar 2024 | 63.09 | 64.36 | 62.81 | 63.64 | 63.64 | 799,900 |
| 11 Mar 2024 | 64.70 | 65.22 | 63.20 | 63.25 | 63.25 | 1,114,100 |
| 08 Mar 2024 | 67.12 | 67.71 | 64.99 | 65.00 | 65.00 | 1,326,000 |
| 07 Mar 2024 | 65.08 | 67.04 | 64.63 | 66.92 | 66.92 | 1,521,600 |
| 06 Mar 2024 | 64.16 | 65.03 | 63.72 | 64.81 | 64.81 | 1,765,300 |
| 05 Mar 2024 | 62.50 | 64.15 | 62.11 | 63.92 | 63.92 | 1,865,100 |
| 04 Mar 2024 | 62.31 | 62.62 | 61.34 | 62.15 | 62.15 | 1,556,800 |
| 01 Mar 2024 | 62.14 | 62.76 | 61.41 | 62.22 | 62.22 | 1,508,500 |
| 29 Feb 2024 | 62.70 | 63.24 | 61.67 | 62.05 | 62.05 | 1,397,200 |
| 28 Feb 2024 | 63.44 | 64.34 | 62.63 | 62.76 | 62.76 | 1,297,300 |
| 27 Feb 2024 | 62.72 | 64.03 | 62.56 | 63.50 | 63.50 | 1,240,500 |
| 26 Feb 2024 | 63.75 | 64.83 | 62.51 | 62.56 | 62.56 | 1,340,500 |
| 23 Feb 2024 | 61.20 | 64.38 | 61.05 | 63.71 | 63.71 | 2,388,700 |
| 22 Feb 2024 | 64.32 | 66.50 | 62.13 | 62.38 | 62.38 | 4,044,800 |
| 21 Feb 2024 | 65.06 | 66.39 | 64.66 | 65.86 | 65.86 | 3,045,200 |
| 20 Feb 2024 | 65.61 | 66.04 | 64.76 | 65.49 | 65.49 | 1,854,600 |
| 16 Feb 2024 | 67.09 | 67.48 | 65.82 | 66.47 | 66.47 | 2,114,200 |
| 15 Feb 2024 | 67.80 | 67.94 | 66.96 | 67.63 | 67.63 | 1,219,900 |
| 14 Feb 2024 | 67.66 | 67.99 | 66.89 | 67.47 | 67.47 | 1,227,400 |
| 13 Feb 2024 | 68.12 | 68.80 | 66.97 | 67.26 | 67.26 | 1,135,900 |
| 12 Feb 2024 | 69.93 | 70.76 | 69.71 | 69.99 | 69.99 | 1,121,200 |
| 09 Feb 2024 | 70.29 | 70.53 | 69.68 | 69.95 | 69.95 | 928,400 |
| 08 Feb 2024 | 69.70 | 70.19 | 69.37 | 70.14 | 70.14 | 815,500 |
| 07 Feb 2024 | 69.49 | 69.98 | 68.61 | 69.34 | 69.34 | 645,900 |
| 06 Feb 2024 | 67.95 | 69.82 | 67.43 | 69.25 | 69.25 | 1,009,800 |
| 05 Feb 2024 | 68.50 | 68.50 | 67.09 | 67.67 | 67.67 | 1,200,000 |
| 02 Feb 2024 | 68.97 | 69.39 | 67.89 | 68.97 | 68.97 | 1,025,400 |
| 01 Feb 2024 | 67.95 | 69.35 | 67.52 | 69.31 | 69.31 | 951,800 |
| 31 Jan 2024 | 68.84 | 69.06 | 67.58 | 67.76 | 67.76 | 1,442,100 |
| 30 Jan 2024 | 69.73 | 69.81 | 68.66 | 68.85 | 68.85 | 1,177,800 |
| 29 Jan 2024 | 69.25 | 70.45 | 69.11 | 70.25 | 70.25 | 1,196,300 |
| 26 Jan 2024 | 70.15 | 70.69 | 68.23 | 68.99 | 68.99 | 1,354,400 |
| 25 Jan 2024 | 70.88 | 71.64 | 69.63 | 70.11 | 70.11 | 2,784,200 |
| 24 Jan 2024 | 73.51 | 73.51 | 69.64 | 70.30 | 70.30 | 2,670,800 |
| 23 Jan 2024 | 73.86 | 74.39 | 72.99 | 73.33 | 73.33 | 1,115,800 |
| 22 Jan 2024 | 75.38 | 75.38 | 73.11 | 73.30 | 73.30 | 1,714,000 |
| 19 Jan 2024 | 75.52 | 75.52 | 73.42 | 74.83 | 74.83 | 1,293,100 |
| 18 Jan 2024 | 74.54 | 75.01 | 73.76 | 74.92 | 74.92 | 1,158,600 |
| 17 Jan 2024 | 73.25 | 73.88 | 73.03 | 73.82 | 73.82 | 1,097,700 |
| 16 Jan 2024 | 72.98 | 74.41 | 72.77 | 74.32 | 74.32 | 1,236,300 |
| 12 Jan 2024 | 73.42 | 74.36 | 72.96 | 73.45 | 73.45 | 1,209,000 |
| 11 Jan 2024 | 74.11 | 74.11 | 72.57 | 73.34 | 73.34 | 881,300 |
| 10 Jan 2024 | 73.63 | 74.77 | 73.33 | 73.95 | 73.95 | 1,280,000 |
| 09 Jan 2024 | 72.98 | 74.88 | 72.55 | 73.55 | 73.55 | 1,574,700 |
| 08 Jan 2024 | 72.77 | 75.86 | 72.77 | 73.82 | 73.82 | 2,291,500 |
| 05 Jan 2024 | 71.65 | 73.12 | 71.65 | 72.61 | 72.61 | 883,200 |
| 04 Jan 2024 | 71.68 | 72.01 | 70.96 | 71.87 | 71.87 | 991,600 |
| 03 Jan 2024 | 72.50 | 73.00 | 71.50 | 71.57 | 71.57 | 1,507,600 |
| 02 Jan 2024 | 72.90 | 74.18 | 72.81 | 72.96 | 72.96 | 1,095,700 |
| 29 Dec 2023 | 73.51 | 74.26 | 72.76 | 73.00 | 73.00 | 681,100 |
| 28 Dec 2023 | 73.75 | 74.05 | 73.32 | 73.50 | 73.50 | 559,200 |
| 27 Dec 2023 | 72.88 | 73.98 | 72.65 | 73.75 | 73.75 | 589,300 |
| 26 Dec 2023 | 73.08 | 73.54 | 72.92 | 73.18 | 73.18 | 399,300 |
| 22 Dec 2023 | 72.44 | 73.35 | 72.44 | 73.09 | 73.09 | 801,700 |
| 21 Dec 2023 | 72.58 | 73.18 | 71.76 | 72.61 | 72.61 | 1,017,900 |
| 20 Dec 2023 | 70.81 | 72.47 | 70.66 | 71.89 | 71.89 | 1,319,100 |
| 19 Dec 2023 | 69.88 | 71.24 | 69.88 | 71.11 | 71.11 | 801,700 |
| 18 Dec 2023 | 69.56 | 69.73 | 68.75 | 69.50 | 69.50 | 646,500 |
| 15 Dec 2023 | 70.22 | 70.47 | 69.18 | 69.91 | 69.91 | 1,814,000 |
| 14 Dec 2023 | 71.34 | 71.70 | 69.66 | 70.21 | 70.21 | 1,419,200 |
| 13 Dec 2023 | 70.54 | 71.16 | 69.37 | 70.57 | 70.57 | 1,154,800 |
| 12 Dec 2023 | 69.26 | 71.21 | 68.51 | 70.50 | 70.50 | 2,147,100 |
| 11 Dec 2023 | 67.81 | 68.61 | 67.73 | 68.04 | 68.04 | 825,200 |
| 08 Dec 2023 | 67.98 | 68.31 | 67.19 | 67.65 | 67.65 | 890,000 |
| 07 Dec 2023 | 68.58 | 69.09 | 67.92 | 68.05 | 68.05 | 864,500 |
| 06 Dec 2023 | 68.97 | 69.67 | 68.47 | 68.57 | 68.57 | 2,536,700 |
| 05 Dec 2023 | 69.30 | 70.30 | 68.15 | 68.30 | 68.30 | 1,054,100 |
| 04 Dec 2023 | 69.64 | 70.78 | 68.92 | 69.49 | 69.49 | 885,900 |
| 01 Dec 2023 | 67.74 | 70.40 | 67.02 | 69.66 | 69.66 | 1,182,100 |
| 30 Nov 2023 | 67.37 | 68.30 | 67.06 | 67.94 | 67.94 | 1,152,900 |
| 29 Nov 2023 | 66.10 | 68.30 | 66.05 | 67.16 | 67.16 | 1,499,700 |
| 28 Nov 2023 | 66.00 | 66.30 | 65.00 | 65.74 | 65.74 | 884,400 |
| 27 Nov 2023 | 65.34 | 66.24 | 65.24 | 65.31 | 65.31 | 1,028,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.