TipRanks
Go Ultimate55% OFF

Planet Fitness (3PL) Historical Prices

DE:3PL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202647.8048.4047.8047.9947.99+0.23%00.00
Oct 29, 202647.2547.8847.2547.8847.88+0.63%00.00
Oct 28, 202646.8247.5846.8247.5847.58+1.43%00.00
Oct 27, 202646.9747.1346.9146.9146.91+1.32%00.00
Oct 26, 202646.9647.3146.3046.3046.30-2.51%00.00
Oct 23, 202647.4547.4947.4547.4947.49-2.30%00.00
Oct 22, 202645.9548.6145.9548.6148.61+5.77%00.00
Oct 21, 202646.8047.5545.9645.9645.96-3.26%41.40
Oct 20, 202646.8647.5146.4747.5147.51+3.17%00.00
Oct 19, 202645.4846.0545.3346.0546.05-0.02%00.00
Oct 16, 202643.9346.0643.9346.0646.06+5.30%00.00
Oct 15, 202641.8243.7441.7043.7443.74+4.49%00.00
Oct 14, 202642.4242.7841.8641.8641.86-0.24%00.00
Oct 13, 202642.9343.2041.9641.9641.96-2.55%00.00
Oct 12, 202642.9043.0642.9043.0643.06+1.65%00.00
Oct 09, 202639.1742.3639.1742.3642.36+10.46%00.00
Oct 08, 202638.4038.4038.3538.3538.35+0.79%00.00
Oct 07, 202637.6338.0537.6338.0538.05+0.74%00.00
Oct 06, 202637.6237.7737.6237.7737.77+0.94%00.00
Oct 05, 202637.9037.9737.4237.4237.42-0.53%00.00
Oct 02, 202637.2037.6237.2037.6237.62+2.06%00.00
Oct 01, 202637.5837.5836.8636.8636.86-1.31%00.00
Sep 30, 202635.7937.3535.7937.3537.35+4.16%142.19
Sep 29, 202635.7035.8635.7035.8635.86-0.36%00.00
Sep 28, 202637.3937.4535.9935.9935.99-2.33%00.00
Sep 25, 202635.8336.8535.8336.8536.85+4.48%00.00
Sep 24, 202636.1736.1735.2735.2735.27-1.43%00.00
Sep 23, 202637.4837.5335.7835.7835.78-4.76%254.18
Sep 22, 202641.1641.4237.5737.5737.57-11.35%00.00
Sep 21, 202643.4443.8942.3842.3842.38-2.42%00.00
Sep 18, 202643.0943.8743.0943.4343.43-1.92%00.00
Sep 17, 202643.8744.3443.8444.2844.28+1.79%499.35
Sep 16, 202643.9744.1043.5043.5043.50-0.43%00.00
Sep 15, 202644.1644.1643.4143.6943.69-0.18%00.00
Sep 14, 202644.3844.3843.7743.7743.77-0.43%00.00
Sep 11, 202643.5043.9643.5043.9643.96+2.57%00.00
Sep 10, 202642.9642.9642.7842.8642.86+0.92%479.14
Sep 09, 202642.9443.6342.4742.4742.47-1.67%00.00
Sep 08, 202643.8243.8243.1943.1943.19+0.84%00.00
Sep 07, 202642.9742.9742.7842.8342.83-1.72%00.00
Sep 04, 202643.5843.5843.5843.5843.58-1.34%00.00
Sep 03, 202644.1744.1744.1744.1744.17-2.11%00.00
Sep 02, 202645.1245.1245.1245.1245.12+3.56%00.00
Sep 01, 202643.5743.5743.5743.5743.57-2.77%00.00
Aug 31, 202644.8144.8144.8144.8144.81-1.58%00.00
Aug 28, 202645.5345.5345.5345.5345.53-0.52%00.00
Aug 27, 202645.7745.7745.7745.7745.77+0.55%00.00
Aug 26, 202644.3645.7944.3645.5245.52+2.15%00.00
Aug 25, 202645.5545.5844.0544.5644.56-4.73%00.00
Aug 24, 202646.7746.7746.7746.7746.77+0.95%00.00