Stockscreener 앱 받기
99.26
0.08%
0.08
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $100.9 | $98.40 | $2.51 | 1,943,081.0 | +0.08% |
| 2024-12-19 | $100.2 | $98.43 | $1.80 | 1,029,097.0 | +1.78% |
| 2024-12-18 | $102.6 | $96.93 | $5.68 | 989,985.0 | -4.30% |
| 2024-12-17 | $102.9 | $99.82 | $3.08 | 1,181,062.0 | +2.84% |
| 2024-12-16 | $101.3 | $98.88 | $2.38 | 816,676.0 | -1.32% |
| 2024-12-13 | $100.5 | $98.77 | $1.75 | 736,119.0 | +0.08% |
| 2024-12-12 | $102.5 | $99.77 | $2.75 | 1,059,835.0 | -1.72% |
| 2024-12-11 | $102.9 | $100.5 | $2.33 | 1,001,240.0 | +1.84% |
| 2024-12-10 | $101.2 | $98.59 | $2.58 | 757,365.0 | +1.52% |
| 2024-12-09 | $100.1 | $98.24 | $1.83 | 714,158.0 | -1.20% |
| 2024-12-06 | $101.4 | $99.72 | $1.64 | 554,932.0 | -0.50% |
| 2024-12-05 | $101.4 | $99.91 | $1.53 | 589,476.0 | +0.91% |
| 2024-12-04 | $99.76 | $98.70 | $1.06 | 569,044.0 | +0.07% |
| 2024-12-03 | $100.2 | $98.09 | $2.11 | 674,289.0 | -0.19% |
| 2024-12-02 | $100.0 | $98.86 | $1.19 | 814,261.0 | +0.03% |
| 2024-11-29 | $101.2 | $99.25 | $1.96 | 393,931.0 | -1.46% |
| 2024-11-27 | $102.8 | $100.3 | $2.47 | 714,727.0 | -0.54% |
| 2024-11-26 | $101.7 | $100.0 | $1.64 | 630,591.0 | +0.61% |
| 2024-11-25 | $102.2 | $99.80 | $2.40 | 1,393,627.0 | -0.57% |
| 2024-11-22 | $101.8 | $99.53 | $2.23 | 1,297,203.0 | +1.51% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.9 | $96.93 | $5.97 | 15,373,701.0 | -0.29% |
| 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% |
Planet Fitness Inc 주식 (PLNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.23 | $74.30 | $5.93 | 14,403,451.0 | +0.56% |
| 2022-11 | $78.38 | $61.05 | $17.33 | 21,831,987.0 | +19.67% |
| 2022-10 | $65.79 | $55.96 | $9.83 | 18,796,847.0 | +13.56% |
| 2022-09 | $72.70 | $54.15 | $18.55 | 23,169,725.0 | -14.89% |
| 2022-08 | $82.96 | $67.62 | $15.34 | 18,368,962.0 | -14.03% |
| 2022-07 | $80.59 | $67.70 | $12.89 | 13,457,243.0 | +15.88% |
| 2022-06 | $73.40 | $61.11 | $12.29 | 16,969,995.0 | -3.35% |
| 2022-05 | $81.40 | $62.59 | $18.81 | 24,677,924.0 | -12.07% |
| 2022-04 | $88.31 | $78.75 | $9.56 | 12,812,356.0 | -5.27% |
| 2022-03 | $87.78 | $73.72 | $14.06 | 23,944,037.0 | -0.18% |
| 2022-02 | $97.04 | $81.74 | $15.30 | 20,785,836.0 | -4.52% |
| 2022-01 | $97.33 | $79.19 | $18.14 | 21,062,164.0 | -2.14% |
1.89%
자본화:
|
볼륨(24시간):