Planet Fitness Inc. Common Stockのデータ

Planet Fitness Inc. Common Stockの基本情報

名前 Planet Fitness Inc. Common Stock
ティッカー PLNT
国 United States
上場年 2015.0
セクター Consumer Services

Planet Fitness Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.45 76.32 77.66 76.56 1282100.0 76.56
2021-02-12 77.37 75.51 76.63 77.1 810200.0 77.1
2021-02-11 79.05 76.3 78.54 76.53 1151700.0 76.53
2021-02-10 80.12 77.45 79.4 78.1 816400.0 78.1
2021-02-09 80.18 78.64 78.95 79.73 938800.0 79.73
2021-02-08 80.07 77.78 77.78 78.72 1031300.0 78.72
2021-02-05 81.24 74.12 74.86 77.79 3164100.0 77.79
2021-02-04 75.11 73.61 74.51 74.07 2954500.0 74.07
2021-02-03 74.77 72.85 73.74 73.38 1319900.0 73.38
2021-02-02 75.69 73.34 74.72 73.48 1557400.0 73.48
2021-02-01 74.15 71.68 72.7 73.5 1164100.0 73.5
2021-01-29 75.79 71.76 74.94 72.0 1478100.0 72.0
2021-01-28 76.95 74.6 75.13 75.59 1582600.0 75.59
2021-01-27 75.74 71.25 72.9 73.54 2310400.0 73.54
2021-01-26 78.24 73.29 78.24 74.05 2259700.0 74.05
2021-01-25 79.73 75.45 77.3 77.3 2188600.0 77.3
2021-01-22 81.28 78.97 79.95 79.33 1068300.0 79.33
2021-01-21 81.53 78.34 80.04 80.94 1280700.0 80.94
2021-01-20 81.19 78.98 80.43 79.66 1122000.0 79.66
2021-01-19 81.63 79.48 81.26 80.11 924900.0 80.11
2021-01-15 82.4 79.39 82.03 81.09 1200000.0 81.09
2021-01-14 84.21 81.14 83.45 82.19 1144700.0 82.19
2021-01-13 83.93 82.11 83.51 82.72 1386900.0 82.72
2021-01-12 84.33 82.51 83.01 83.75 1119500.0 83.75
2021-01-11 83.56 79.18 80.14 82.74 1637100.0 82.74
2021-01-08 81.44 79.11 79.66 81.42 934800.0 81.42
2021-01-07 81.74 77.9 78.28 79.58 1275000.0 79.58
2021-01-06 79.13 73.79 74.41 77.48 1447900.0 77.48
2021-01-05 76.01 72.0 73.85 74.77 1491800.0 74.77
2021-01-04 77.22 73.14 76.9 73.93 1902000.0 73.93
2020-12-31 78.55 76.55 78.19 77.63 657200.0 77.63
2020-12-30 78.92 76.43 76.43 78.04 622600.0 78.04
2020-12-29 77.33 75.61 76.9 76.34 526700.0 76.34
2020-12-28 78.97 75.74 78.75 76.63 959700.0 76.63
2020-12-24 78.79 76.96 78.24 77.74 250400.0 77.74
2020-12-23 78.72 77.04 77.27 78.5 932600.0 78.5
2020-12-22 78.32 73.48 74.9 76.81 1299700.0 76.81
2020-12-21 75.72 72.59 73.0 74.46 1086600.0 74.46
2020-12-18 75.75 74.1 74.66 74.99 1309600.0 74.99
2020-12-17 75.42 73.74 74.8 74.7 924500.0 74.7
2020-12-16 75.27 72.97 73.29 74.91 928400.0 74.91
2020-12-15 76.81 72.68 76.2 73.15 1851100.0 73.15
2020-12-14 79.37 75.7 77.74 76.15 1437800.0 76.15
2020-12-11 78.16 75.23 76.9 76.19 920800.0 76.19
2020-12-10 77.65 76.15 76.57 77.54 804500.0 77.54
2020-12-09 79.6 76.51 76.51 77.32 1811400.0 77.32
2020-12-08 76.11 73.87 74.32 75.73 863800.0 75.73
2020-12-07 74.95 73.68 74.8 74.76 764900.0 74.76
2020-12-04 75.2 72.62 74.75 75.12 972100.0 75.12
2020-12-03 75.94 74.05 74.75 74.2 686000.0 74.2
2020-12-02 75.33 73.57 74.5 74.55 909900.0 74.55
2020-12-01 75.22 72.56 73.5 75.11 1311200.0 75.11
2020-11-30 73.08 70.55 72.4 72.95 912600.0 72.95
2020-11-27 73.26 71.53 72.32 72.26 562000.0 72.26
2020-11-25 74.19 71.45 74.04 72.2 1187300.0 72.2
2020-11-24 75.67 70.7 70.73 74.68 2979700.0 74.68
2020-11-23 69.5 65.46 66.5 69.11 1631700.0 69.11
2020-11-20 67.3 65.41 66.92 66.29 1466200.0 66.29
2020-11-19 67.33 64.86 66.37 66.71 1848000.0 66.71
2020-11-18 68.72 66.29 68.0 66.5 2555700.0 66.5
2020-11-17 70.46 67.95 70.07 68.06 2420700.0 68.06
2020-11-16 73.8 69.15 73.35 70.99 3050600.0 70.99
2020-11-13 72.43 68.45 71.92 69.4 2312300.0 69.4
2020-11-12 73.67 70.76 72.31 71.68 1962400.0 71.68
2020-11-11 74.81 71.25 73.04 74.76 2565600.0 74.76
2020-11-10 77.99 72.75 77.99 73.02 2312600.0 73.02
2020-11-09 86.5 77.0 78.11 78.07 6432300.0 78.07
2020-11-06 67.72 63.05 63.05 67.19 2438800.0 67.19
2020-11-05 68.25 65.19 67.49 66.57 1443600.0 66.57
2020-11-04 68.26 62.32 64.41 66.46 1469200.0 66.46
2020-11-03 64.58 59.79 60.11 63.92 1473600.0 63.92
2020-11-02 60.79 58.78 60.04 59.32 1960100.0 59.32
2020-10-30 60.52 57.9 60.29 59.27 1688100.0 59.27
2020-10-29 61.37 58.7 58.8 60.59 946600.0 60.59
2020-10-28 62.12 59.19 62.12 59.24 1987200.0 59.24
2020-10-27 65.86 63.42 65.4 63.95 1217100.0 63.95
2020-10-26 67.46 64.24 67.46 65.35 1110900.0 65.35
2020-10-23 68.86 66.43 67.51 68.42 1436100.0 68.42
2020-10-22 67.67 64.72 64.88 67.09 1137400.0 67.09
2020-10-21 65.56 63.87 64.55 65.0 1029900.0 65.0
2020-10-20 65.65 62.77 64.1 64.39 1711700.0 64.39
2020-10-19 66.18 63.12 65.6 63.19 1721400.0 63.19
2020-10-16 66.49 65.19 65.88 65.24 963000.0 65.24
2020-10-15 65.59 63.55 63.68 65.2 926900.0 65.2
2020-10-14 66.56 64.37 65.95 64.66 874200.0 64.66
2020-10-13 68.85 65.69 68.1 65.72 1042800.0 65.72
2020-10-12 68.48 66.86 68.48 68.32 1263300.0 68.32
2020-10-09 68.62 65.9 66.0 67.6 1468800.0 67.6
2020-10-08 66.25 65.3 65.51 65.88 980000.0 65.88
2020-10-07 65.62 62.28 63.58 65.42 1386000.0 65.42
2020-10-06 64.68 62.18 62.98 62.37 1484500.0 62.37
2020-10-05 63.04 61.65 62.8 62.48 1013800.0 62.48
2020-10-02 63.27 60.83 60.92 62.22 1943300.0 62.22
2020-10-01 64.85 62.27 62.73 63.53 2192900.0 63.53
2020-09-30 62.18 59.36 59.48 61.62 2636500.0 61.62
2020-09-29 61.47 58.86 61.44 58.91 1057300.0 58.91
2020-09-28 61.98 60.19 60.99 61.32 1566900.0 61.32
2020-09-25 60.18 58.12 59.0 59.83 1287500.0 59.83
2020-09-24 60.32 57.97 59.46 59.42 1899300.0 59.42
2020-09-23 60.47 58.72 58.77 59.86 2770700.0 59.86
2020-09-22 58.69 56.15 56.26 58.35 1403800.0 58.35
2020-09-21 56.55 53.55 55.88 56.1 1573500.0 56.1
2020-09-18 59.99 56.83 59.63 57.39 1810300.0 57.39
2020-09-17 61.13 59.02 60.29 60.01 1541700.0 60.01
2020-09-16 62.74 59.53 61.0 61.99 1308600.0 61.99
2020-09-15 61.53 59.12 59.45 61.0 1960900.0 61.0
2020-09-14 58.47 56.9 57.73 58.28 1861000.0 58.28
2020-09-11 58.19 54.65 58.04 56.34 1409700.0 56.34
2020-09-10 61.66 57.55 60.55 57.64 1831300.0 57.64
2020-09-09 61.88 60.94 61.05 61.06 1227500.0 61.06
2020-09-08 62.72 60.27 60.7 61.03 1435300.0 61.03
2020-09-04 62.96 58.65 62.11 62.4 1446900.0 62.4
2020-09-03 63.98 60.63 62.41 61.21 1224100.0 61.21
2020-09-02 63.0 61.02 63.0 62.03 1063600.0 62.03
2020-09-01 61.64 59.78 60.27 60.91 1203700.0 60.91
2020-08-31 63.58 60.78 63.13 60.79 1285600.0 60.79
2020-08-28 63.98 61.15 61.55 63.68 1636400.0 63.68
2020-08-27 62.91 58.7 58.71 60.96 1730200.0 60.96
2020-08-26 58.79 57.43 58.61 58.26 976200.0 58.26
2020-08-25 59.22 57.24 59.12 58.47 1056300.0 58.47
2020-08-24 58.88 57.21 57.85 58.58 1671900.0 58.58
2020-08-21 56.66 54.45 54.45 56.41 1579900.0 56.41
2020-08-20 55.28 52.68 53.28 54.84 1069600.0 54.84
2020-08-19 55.0 53.41 54.75 53.64 960500.0 53.64
2020-08-18 55.79 53.4 55.73 54.85 1558200.0 54.85
2020-08-17 56.82 53.74 55.31 55.6 2284000.0 55.6
2020-08-14 56.15 54.89 55.83 55.15 1394300.0 55.15
2020-08-13 57.05 56.1 56.21 56.47 1145900.0 56.47
2020-08-12 57.44 56.14 57.05 56.67 2216700.0 56.67
2020-08-11 57.6 54.57 55.8 56.33 2397900.0 56.33
2020-08-10 56.0 51.25 51.25 54.68 2337200.0 54.68
2020-08-07 51.85 50.48 51.25 50.94 1426100.0 50.94
2020-08-06 52.68 49.42 49.61 51.25 2414100.0 51.25
2020-08-05 52.68 49.77 51.38 49.97 4527400.0 49.97
2020-08-04 53.95 50.6 50.96 53.64 3159500.0 53.64
2020-08-03 52.1 50.38 52.05 50.73 2886400.0 50.73
2020-07-31 53.92 51.7 53.92 52.2 2125300.0 52.2
2020-07-30 54.01 52.2 53.92 53.09 2346800.0 53.09
2020-07-29 56.57 53.99 54.0 54.85 2013200.0 54.85
2020-07-28 54.94 53.65 54.21 53.82 1746200.0 53.82
2020-07-27 55.34 53.4 53.62 54.64 1743500.0 54.64
2020-07-24 55.85 53.9 55.65 54.57 1261900.0 54.57
2020-07-23 58.05 55.55 57.22 56.24 1113600.0 56.24
2020-07-22 58.33 57.26 57.6 57.57 883000.0 57.57
2020-07-21 59.08 57.9 58.42 58.21 1457800.0 58.21
2020-07-20 59.01 56.88 58.69 57.44 1889800.0 57.44
2020-07-17 59.4 57.55 59.0 58.81 2621800.0 58.81
2020-07-16 59.51 57.88 58.75 58.53 1209500.0 58.53
2020-07-15 60.89 58.4 58.91 60.19 2629000.0 60.19
2020-07-14 55.99 53.89 54.5 54.98 2012200.0 54.98
2020-07-13 58.44 54.8 57.68 54.95 2002300.0 54.95
2020-07-10 58.28 55.28 56.47 57.11 1874400.0 57.11
2020-07-09 57.83 54.04 57.77 56.13 1509800.0 56.13
2020-07-08 59.37 56.52 56.61 57.52 2150100.0 57.52
2020-07-07 60.91 55.88 60.75 56.19 3661300.0 56.19
2020-07-06 62.7 60.41 61.81 61.59 1420700.0 61.59
2020-07-02 64.09 60.38 63.78 60.47 1206700.0 60.47
2020-07-01 64.61 61.22 61.73 62.19 1709100.0 62.19
2020-06-30 60.78 58.03 59.02 60.57 1579800.0 60.57
2020-06-29 62.4 57.74 62.28 59.52 3415300.0 59.52
2020-06-26 64.36 60.86 64.27 61.62 3095900.0 61.62
2020-06-25 65.61 63.07 64.82 64.87 1453000.0 64.87
2020-06-24 67.93 63.05 67.5 65.61 2659600.0 65.61
2020-06-23 68.14 63.55 64.5 68.13 1826800.0 68.13
2020-06-22 66.06 63.32 66.05 63.91 1921200.0 63.91
2020-06-19 68.38 64.97 66.92 66.14 1946700.0 66.14
2020-06-18 67.62 65.41 66.11 66.36 1608900.0 66.36
2020-06-17 69.57 66.88 69.31 66.93 1176700.0 66.93
2020-06-16 72.07 68.12 71.96 69.02 1650600.0 69.02
2020-06-15 69.75 62.6 62.89 68.61 1657900.0 68.61
2020-06-12 68.91 64.91 68.33 66.9 1229400.0 66.9
2020-06-11 67.9 64.06 64.61 65.3 2774600.0 65.3
2020-06-10 71.14 67.27 71.06 69.86 2124200.0 69.86
2020-06-09 72.93 69.75 71.21 70.27 2323700.0 70.27
2020-06-08 77.85 72.06 77.85 72.97 2052100.0 72.97
2020-06-05 80.6 74.24 78.7 75.15 2745000.0 75.15
2020-06-04 75.94 73.18 75.94 73.55 3212400.0 73.55
2020-06-03 78.16 75.01 75.51 77.18 3506400.0 77.18
2020-06-02 74.46 68.54 69.0 73.98 5107700.0 73.98
2020-06-01 69.11 64.47 64.85 67.59 3111900.0 67.59
2020-05-29 65.88 63.96 64.4 64.63 1868900.0 64.63
2020-05-28 66.58 64.27 64.63 64.99 1639400.0 64.99
2020-05-27 65.87 60.69 64.84 65.17 2423600.0 65.17
2020-05-26 66.88 63.21 66.06 63.23 2052300.0 63.23
2020-05-22 63.8 60.81 61.66 62.96 1687600.0 62.96
2020-05-21 61.64 59.29 61.0 61.35 2898400.0 61.35
2020-05-20 61.42 58.59 58.78 60.92 2839200.0 60.92
2020-05-19 59.09 56.69 58.1 57.54 2706500.0 57.54
2020-05-18 59.69 55.94 56.82 57.7 3162900.0 57.7
2020-05-15 53.2 49.4 50.0 52.32 2925300.0 52.32
2020-05-14 51.42 45.87 47.13 51.01 4189000.0 51.01
2020-05-13 51.42 47.05 51.21 47.92 4810300.0 47.92
2020-05-12 58.91 51.7 58.53 52.01 3861000.0 52.01
2020-05-11 59.59 58.07 59.3 58.1 1670300.0 58.1
2020-05-08 62.39 60.14 62.2 60.22 1630000.0 60.22
2020-05-07 62.89 60.63 61.53 61.14 3281500.0 61.14
2020-05-06 61.76 55.14 56.08 60.4 3943800.0 60.4
2020-05-05 59.41 56.12 58.58 57.08 2333300.0 57.08
2020-05-04 57.47 53.84 55.11 57.44 2019400.0 57.44
2020-05-01 58.42 54.87 58.38 57.62 2159200.0 57.62
2020-04-30 63.63 59.65 62.97 60.33 2023000.0 60.33
2020-04-29 66.28 63.63 64.43 64.23 2504600.0 64.23
2020-04-28 64.86 58.47 64.48 60.44 2810600.0 60.44
2020-04-27 62.9 58.93 59.25 62.44 2358900.0 62.44
2020-04-24 58.72 55.52 56.91 57.9 2111300.0 57.9
2020-04-23 58.68 55.82 58.34 57.04 2490600.0 57.04
2020-04-22 58.09 55.39 56.24 57.43 1648800.0 57.43
2020-04-21 56.32 53.23 54.75 55.22 1882000.0 55.22
2020-04-20 56.7 53.66 53.98 56.1 2725200.0 56.1
2020-04-17 57.87 54.16 57.26 56.57 3285600.0 56.57
2020-04-16 52.76 49.02 52.74 50.1 2647200.0 50.1
2020-04-15 53.97 51.56 52.2 52.0 2102800.0 52.0
2020-04-14 58.18 54.76 55.2 55.32 3235700.0 55.32
2020-04-13 55.6 52.81 55.37 54.18 2530300.0 54.18
2020-04-09 57.68 53.51 55.66 55.59 4121500.0 55.59
2020-04-08 52.72 47.41 48.13 52.06 2896300.0 52.06
2020-04-07 50.51 44.44 46.82 45.87 4617200.0 45.87
2020-04-06 43.2 40.36 41.04 42.56 4553600.0 42.56
2020-04-03 40.15 36.41 40.07 36.96 3144200.0 36.96
2020-04-02 42.69 39.04 40.5 39.84 2915400.0 39.84
2020-04-01 45.78 42.04 45.77 42.34 3415300.0 42.34
2020-03-31 51.93 47.59 48.19 48.7 2903200.0 48.7
2020-03-30 50.06 46.16 48.61 48.6 2742900.0 48.6
2020-03-27 52.12 45.75 47.14 50.42 2574700.0 50.42
2020-03-26 52.99 49.04 51.5 52.38 3912800.0 52.38
2020-03-25 53.3 41.41 47.58 50.33 4185000.0 50.33
2020-03-24 47.21 40.0 41.0 46.23 4719300.0 46.23
2020-03-23 38.46 31.22 33.1 37.47 3569600.0 37.47
2020-03-20 36.53 32.01 33.64 33.93 7991500.0 33.93
2020-03-19 34.28 25.37 27.11 32.61 6835600.0 32.61
2020-03-18 29.99 23.77 26.75 27.54 5877500.0 27.54
2020-03-17 38.43 27.79 38.4 35.39 8239400.0 35.39
2020-03-16 46.01 35.92 46.01 38.8 5487100.0 38.8
2020-03-13 54.96 49.21 52.43 53.98 2882700.0 53.98
2020-03-12 52.01 46.17 51.74 48.32 3391100.0 48.32
2020-03-11 60.88 56.36 60.76 57.0 2594600.0 57.0
2020-03-10 62.78 57.6 59.21 62.63 3246100.0 62.63
2020-03-09 60.0 55.49 59.86 56.65 2853800.0 56.65
2020-03-06 66.83 60.12 62.02 64.35 3591200.0 64.35
2020-03-05 68.3 61.56 68.3 62.5 3427600.0 62.5
2020-03-04 70.0 66.9 68.75 69.88 1695700.0 69.88
2020-03-03 71.35 67.42 69.32 67.85 3302500.0 67.85
2020-03-02 68.69 64.24 67.84 68.48 2959200.0 68.48
2020-02-28 70.0 65.88 69.96 67.49 3305100.0 67.49
2020-02-27 74.71 70.9 72.16 72.07 3752300.0 72.07
2020-02-26 78.47 75.06 77.4 75.77 4428500.0 75.77
2020-02-25 85.28 80.85 84.97 81.17 2332800.0 81.17
2020-02-24 86.29 81.28 82.96 84.24 1875600.0 84.24
2020-02-21 88.33 86.86 88.0 87.52 774600.0 87.52
2020-02-20 88.47 86.33 87.97 88.04 831100.0 88.04
2020-02-19 88.77 87.75 87.9 87.85 1061400.0 87.85
2020-02-18 88.2 86.31 86.5 87.94 1133600.0 87.94