Stockscreener 앱 받기
64.31
1.61%
1.02
시장 영업 전:
64.24
-0.07
-0.11%
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $65.07 | $63.38 | $1.69 | 3,132,436.0 | +1.61% |
| 2026-05-04 | $65.13 | $62.38 | $2.74 | 2,366,114.0 | -3.20% |
| 2026-05-01 | $68.47 | $65.32 | $3.15 | 1,506,424.0 | -1.93% |
| 2026-04-30 | $66.68 | $64.00 | $2.68 | 1,938,257.0 | +3.86% |
| 2026-04-29 | $64.93 | $63.41 | $1.52 | 1,550,194.0 | -0.42% |
| 2026-04-28 | $67.70 | $63.88 | $3.82 | 2,586,094.0 | -3.17% |
| 2026-04-27 | $70.59 | $66.53 | $4.06 | 1,456,476.0 | -4.38% |
| 2026-04-24 | $69.77 | $68.26 | $1.51 | 972,098.0 | +0.72% |
| 2026-04-23 | $71.07 | $67.82 | $3.25 | 1,658,547.0 | -2.89% |
| 2026-04-22 | $72.25 | $70.85 | $1.41 | 1,118,467.0 | -1.11% |
| 2026-04-21 | $74.29 | $71.37 | $2.92 | 932,628.0 | -2.33% |
| 2026-04-20 | $75.19 | $72.47 | $2.72 | 1,469,219.0 | +1.28% |
| 2026-04-17 | $73.29 | $71.45 | $1.84 | 1,583,000.0 | +1.83% |
| 2026-04-16 | $72.88 | $71.14 | $1.74 | 874,739.0 | -1.05% |
| 2026-04-15 | $72.64 | $71.59 | $1.05 | 1,028,196.0 | +0.58% |
| 2026-04-14 | $71.84 | $70.02 | $1.82 | 1,193,652.0 | +2.22% |
| 2026-04-13 | $70.72 | $69.10 | $1.62 | 1,295,353.0 | -0.23% |
| 2026-04-10 | $72.36 | $70.32 | $2.04 | 929,964.0 | -2.78% |
| 2026-04-09 | $73.74 | $71.71 | $2.03 | 1,392,279.0 | -2.11% |
| 2026-04-08 | $75.98 | $73.75 | $2.23 | 1,079,754.0 | -0.36% |
| 2026-04-07 | $74.65 | $72.88 | $1.77 | 1,044,284.0 | +1.03% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $68.47 | $62.38 | $6.09 | 10,137,410.0 | -3.54% |
| 2026-04 | $75.98 | $63.41 | $12.57 | 27,925,793.0 | -10.37% |
| 2026-03 | $83.45 | $72.90 | $10.55 | 36,239,505.0 | -9.46% |
| 2026-02 | $95.30 | $79.18 | $16.12 | 40,998,511.0 | -9.76% |
| 2026-01 | $110.5 | $88.83 | $21.70 | 38,669,588.0 | -16.07% |
Planet Fitness Inc 주식 (PLNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $114.3 | $106.7 | $7.61 | 23,492,703.0 | -2.47% |
| 2025-11 | $113.1 | $89.33 | $23.79 | 32,440,876.0 | +23.46% |
| 2025-10 | $104.4 | $88.74 | $15.66 | 28,583,095.0 | -12.63% |
| 2025-09 | $105.6 | $97.85 | $7.74 | 23,948,342.0 | -0.95% |
| 2025-08 | $112.6 | $97.72 | $14.86 | 29,805,033.0 | -4.02% |
| 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% |
0.37%
0.88%
자본화:
|
볼륨(24시간):