Quotes 5-day view: Planet Fitness, Inc.

Delayed Quote Nyse
Planet Fitness, Inc.(PLNT) : Historical Chart (5-day)
  2024-07-18 2024-07-19 2024-07-22 2024-07-23 2024-07-24
Last 76.75 $ 76.5 $ 76.39 $ 76.58 $ 75.4 $
Volume 1 033 051 953 920 1 109 965 1 122 047 1 034 968
Change -0.65% -0.33% -0.14% +0.25% -1.54%
Opening 77.04 $ 77.10 $ 76.56 $ 76.34 $ 76.04 $
High 78.60 $ 77.24 $ 76.92 $ 77.83 $ 76.60 $
Low 76.39 $ 75.31 $ 74.96 $ 76.02 $ 75.28 $

Performance

1 day-1.54%
1 week-2.58%
Current month+2.46%
1 month+3.67%
3 months+24.75%
6 months+2.82%
Current year+3.29%
1 year+11.82%
5 years+1.15%

Volumes

markets
Daily volume
1 034 968
Estimated daily volume
1 034 968
Avg. Volume 20 sessions
1 267 781
Daily volume ratio
0.82
Avg. Volume 20 sessions USD
95 590 687.40
Record volume 1
16 169 260
Record volume 2
14 185 202
Record volume 3
12 752 392
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
6 702 955 810
Net sales (USD)
1 071 326 000
Number of employees
3 797
Sales / Employee (USD)
282 151
Free-Float
98.81 %
Free-Float capitalization (USD)
6 672 375 042
Average Daily Capital Traded
1.43%

Indicators

Moving average 5 days
76.69
Moving average 20 days
74.43
Moving average 50 days
69.82
Moving average 100 days
65.76
Price spread / (MMA5)
+1.72%
Price spread / (MMA20)
-1.29%
Price spread / (MMA50)
-7.40%
Price spread / (MMA100)
-12.79%
STIM
RSI 9 days
65.66
RSI 14 days
65.99

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
-1.54%-2.58%+11.82%0.00% 6.7B
-1.90%+0.63%-2.73% - 4.19B
+1.20%+0.68%+65.92%+216.24% 3.25B
-3.18%-6.58%-2.70%-25.96% 2.31B
-2.10%-1.87%+42.19%+72.50% 1.79B
+0.55%-0.27%-30.94%-40.14% 1.56B
-1.18%-3.36%-10.50%+43.27% 561M
-1.23%-0.87%+8.25%-6.10% 478M
-0.72%-0.44%+29.49%-50.18% 318M
-1.30%-2.91%+67.44%-21.97% 313M
Average -1.14%-0.60%+17.82%+20.85% 2.15B
Weighted average by Cap. -1.23%-0.37%+15.44%+40.99%
See all sector performances

Historical Quotes: Planet Fitness, Inc.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

739c0d567708346ea7242f.NZV30VTlrnonft-bHJNOOM3dIq1BhHYqLPoi2fxFbqY.BPAVhgyc_AxwFpDhX9ULC5m_Qf1z0x9aRbxBg5ILBup5_QOCY63qPlUwng
DatePriceVolumeDaily volume
04:00:02 pm 75.40 91,046 789,176
03:59:59 pm 75.41 100 698,130
03:59:59 pm 75.41 200 698,030
03:59:59 pm 75.41 200 697,830
03:59:57 pm 75.40 100 697,630
03:59:55 pm 75.38 100 697,530
03:59:55 pm 75.38 100 697,430
03:59:55 pm 75.38 301 697,330
03:59:55 pm 75.36 194 697,029
03:59:55 pm 75.38 100 696,835
Chart Planet Fitness, Inc.
More charts

Course Extremes

1 week
74.96
Extreme 74.9596
78.61
1 month
71.30
Extreme 71.3
79.09
Current year
54.35
Extreme 54.35
79.09
1 year
44.13
Extreme 44.13
79.09
3 years
44.13
Extreme 44.13
99.60
5 years
23.77
Extreme 23.77
99.60
10 years
13.23
Extreme 13.23
99.60

Monthly variations

Annual variations

2024+3.29%
2023-7.36%
2022-13.01%
2021+16.68%
2020+3.95%
2019+39.28%
2018+54.84%
2017+72.29%
2016+28.60%
2015-2.31%
  1. Stock Market
  2. Equities
  3. PLNT Stock
  4. Quotes Planet Fitness, Inc.