Stockscreener 앱 받기
106.63
1.19%
1.25
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $107.1 | $103.8 | $3.38 | 1,561,159.0 | +1.19% |
| 2025-08-07 | $107.8 | $104.4 | $3.38 | 2,520,401.0 | -0.70% |
| 2025-08-06 | $107.0 | $97.72 | $9.28 | 5,426,023.0 | -2.88% |
| 2025-08-05 | $112.6 | $109.1 | $3.47 | 1,866,258.0 | -0.92% |
| 2025-08-04 | $110.4 | $107.7 | $2.68 | 1,494,741.0 | +2.48% |
| 2025-08-01 | $108.8 | $106.3 | $2.57 | 1,159,027.0 | -1.45% |
| 2025-07-31 | $111.9 | $108.9 | $3.01 | 1,228,698.0 | -1.66% |
| 2025-07-30 | $112.1 | $109.9 | $2.21 | 1,662,016.0 | +0.53% |
| 2025-07-29 | $111.7 | $110.2 | $1.44 | 956,507.0 | -0.70% |
| 2025-07-28 | $112.9 | $110.7 | $2.23 | 975,918.0 | -1.35% |
| 2025-07-25 | $113.2 | $111.4 | $1.78 | 764,508.0 | +0.30% |
| 2025-07-24 | $114.0 | $111.9 | $2.16 | 999,021.0 | -0.52% |
| 2025-07-23 | $113.0 | $112.0 | $1.09 | 548,935.0 | -0.48% |
| 2025-07-22 | $114.0 | $109.8 | $4.14 | 1,492,392.0 | +3.21% |
| 2025-07-21 | $112.6 | $110.0 | $2.54 | 1,072,055.0 | -2.19% |
| 2025-07-18 | $112.7 | $109.8 | $2.89 | 1,289,528.0 | +2.12% |
| 2025-07-17 | $111.3 | $109.1 | $2.18 | 1,287,670.0 | +0.52% |
| 2025-07-16 | $112.1 | $109.2 | $2.88 | 1,528,730.0 | +0.02% |
| 2025-07-15 | $113.2 | $109.1 | $4.03 | 1,608,004.0 | -1.60% |
| 2025-07-14 | $112.0 | $109.7 | $2.34 | 1,068,614.0 | +0.81% |
| 2025-07-11 | $110.9 | $107.0 | $3.90 | 1,022,504.0 | +1.99% |
Planet Fitness Inc 주식 (PLNT) 연도별 가격 이력
이 심층 분석에서는 Planet Fitness Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Planet Fitness Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Planet Fitness Inc 주식 (PLNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $112.6 | $97.72 | $14.86 | 15,588,768.0 | -2.34% |
| 2025-07 | $114.0 | $103.6 | $10.44 | 25,099,352.0 | +0.13% |
| 2025-06 | $111.0 | $99.07 | $11.88 | 30,122,205.0 | +6.05% |
| 2025-05 | $106.8 | $92.78 | $13.97 | 38,283,490.0 | +8.71% |
| 2025-04 | $99.56 | $87.72 | $11.84 | 26,250,685.0 | -2.09% |
| 2025-03 | $103.0 | $91.39 | $11.61 | 27,526,569.0 | +4.39% |
| 2025-02 | $109.2 | $88.76 | $20.46 | 33,953,474.0 | -14.43% |
| 2025-01 | $110.0 | $97.56 | $12.44 | 27,592,623.0 | +9.40% |
Planet Fitness Inc 주식 (PLNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.9 | $96.93 | $5.97 | 16,245,550.0 | +0.13% |
| 2024-11 | $102.8 | $77.79 | $25.02 | 26,615,700.0 | +26.78% |
| 2024-10 | $83.86 | $77.77 | $6.09 | 23,444,415.0 | -3.32% |
| 2024-09 | $85.08 | $78.37 | $6.71 | 21,346,582.0 | +0.01% |
| 2024-08 | $82.82 | $68.75 | $14.07 | 36,443,222.0 | +10.19% |
| 2024-07 | $79.09 | $71.30 | $7.79 | 26,913,857.0 | +0.15% |
| 2024-06 | $75.38 | $62.42 | $12.96 | 31,169,404.0 | +15.63% |
| 2024-05 | $68.50 | $58.51 | $9.99 | 40,174,915.0 | +6.35% |
| 2024-04 | $65.45 | $57.64 | $7.81 | 39,211,771.0 | -4.45% |
| 2024-03 | $67.71 | $54.35 | $13.36 | 38,997,773.0 | +0.93% |
| 2024-02 | $70.76 | $61.05 | $9.71 | 29,875,617.0 | -8.43% |
| 2024-01 | $75.86 | $67.58 | $8.28 | 29,911,743.0 | -7.18% |
Planet Fitness Inc 주식 (PLNT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $74.26 | $67.02 | $7.24 | 20,532,591.0 | +7.45% |
| 2023-11 | $68.30 | $53.31 | $14.99 | 34,151,780.0 | +22.92% |
| 2023-10 | $55.97 | $46.50 | $9.47 | 35,342,079.0 | +12.38% |
| 2023-09 | $62.00 | $44.13 | $17.87 | 57,973,036.0 | -19.11% |
| 2023-08 | $67.66 | $57.90 | $9.76 | 31,605,915.0 | -9.98% |
| 2023-07 | $70.46 | $64.84 | $5.62 | 23,966,488.0 | +0.15% |
| 2023-06 | $72.12 | $60.22 | $11.90 | 46,999,588.0 | +5.47% |
| 2023-05 | $84.48 | $63.67 | $20.81 | 26,957,292.0 | -23.09% |
| 2023-04 | $84.06 | $74.19 | $9.87 | 15,432,044.0 | +7.04% |
| 2023-03 | $82.71 | $73.13 | $9.58 | 16,029,609.0 | -4.17% |
| 2023-02 | $85.91 | $75.93 | $9.97 | 19,638,661.0 | -4.25% |
| 2023-01 | $85.25 | $77.07 | $8.18 | 21,004,115.0 | +7.42% |
0.18%
1.42%
자본화:
|
볼륨(24시간):