TipRanks
Go Ultimate55% OFF

Planet Fitness (0KJD) Historical Prices

GB:0KJD historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.0054.0353.4453.4653.46-0.21%9291.03
Oct 29, 202654.0054.0052.8353.5753.57+2.43%6360.71
Oct 28, 202653.5053.5052.3052.3052.30+0.40%5870.67
Oct 27, 202652.2353.0151.6552.0952.09+0.56%830.09
Oct 26, 202653.2653.2651.5851.8051.80-0.58%1670.19
Oct 23, 202652.2853.8052.1052.1052.10-3.03%260.03
Oct 22, 202651.3454.2650.5353.7353.73+4.15%2070.23
Oct 21, 202652.5052.5051.2451.5951.59-3.34%970.11
Oct 20, 202653.0053.8852.1153.3753.37+4.30%5620.64
Oct 19, 202650.7751.7050.2151.1751.17+0.11%1,2821.49
Oct 16, 202650.0051.8349.4551.1151.11+3.46%2540.30
Oct 15, 202646.7849.4046.7849.4049.40+5.94%2840.33
Oct 14, 202646.8146.8146.0346.6346.63-1.54%380.04
Oct 13, 202646.7049.0046.7047.3647.36-1.23%2880.34
Oct 12, 202648.2449.2547.6647.9547.95+0.04%1990.23
Oct 09, 202644.4547.9343.8647.9347.93+10.51%5,3986.94
Oct 08, 202642.5043.6342.5043.3743.37+1.66%3190.41
Oct 07, 202642.0042.8841.8542.6642.66+0.38%2,3973.25
Oct 06, 202642.8042.8041.7842.5042.50+0.07%1080.15
Oct 05, 202642.8542.8541.5242.4742.47+0.07%1640.22
Oct 02, 202641.5842.9841.5842.4442.44+1.10%1,3951.94
Oct 01, 202642.6942.6941.5641.9841.98-0.62%550.08
Sep 30, 202641.0642.7840.3242.2442.24+3.58%2,2923.35
Sep 29, 202640.5041.4040.3340.7840.78+1.12%1950.29
Sep 28, 202642.9043.5040.3340.3340.33-5.64%5330.78
Sep 25, 202641.5743.0240.8742.7442.74+4.75%1,0861.62
Sep 24, 202641.2541.6039.9940.8040.80-1.26%1,4092.15
Sep 23, 202642.9843.0040.6741.3241.32-2.71%2,1243.41
Sep 22, 202648.2048.2041.8742.4742.47-10.21%4,4217.97
Sep 21, 202649.5150.2547.3047.3047.30-4.35%1770.31
Sep 18, 202650.2550.2949.4549.4549.45-1.04%2160.38
Sep 17, 202651.0051.4049.9749.9749.97-1.46%3140.56
Sep 16, 202651.7851.7850.2450.7150.71-0.14%590.11
Sep 15, 202651.9851.9849.5950.7850.78+0.02%80.01
Sep 14, 202651.2552.2550.7750.7750.77-0.45%360.06
Sep 11, 202650.0051.7250.0051.0051.00+2.10%20,29482.42
Sep 10, 202650.9951.0049.1749.9549.95+1.01%1310.53
Sep 09, 202651.0051.0048.5549.4549.45-1.67%630.26
Sep 08, 202650.7951.8750.0150.2950.29-0.67%4952.08
Sep 07, 202650.6352.5050.5050.6350.63+0.00%00.00
Sep 04, 202652.5052.5050.5050.6350.63-1.57%1550.65
Sep 03, 202652.1352.1351.3851.4451.44-1.13%50.02
Sep 02, 202650.7052.3249.8052.0352.03+3.81%260.11
Sep 01, 202651.5051.9849.9550.1250.12-3.28%3831.56
Aug 31, 202652.4453.6951.5051.8251.82-2.09%1,0504.56
Aug 28, 202653.1953.1951.7652.9352.93+0.87%170.07
Aug 27, 202652.4253.8952.4252.4752.47-2.25%890.37
Aug 26, 202652.5453.6852.5453.6853.68+3.41%1310.54
Aug 25, 202653.1053.5251.9151.9151.91-3.55%170.07
Aug 24, 202653.5255.1453.5253.8253.82-1.01%1620.65