Stockscreener 앱 받기
109.73
1.16%
1.26
시간 외 거래:
109.73
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $110.5 | $108.3 | $2.22 | 993,115.0 | +1.16% |
| 2025-12-31 | $109.4 | $108.0 | $1.39 | 811,782.0 | -0.67% |
| 2025-12-30 | $109.8 | $108.9 | $0.925 | 828,758.0 | -0.18% |
| 2025-12-29 | $110.0 | $108.1 | $1.91 | 1,055,957.0 | +0.30% |
| 2025-12-26 | $110.2 | $108.7 | $1.52 | 981,851.0 | -0.80% |
| 2025-12-24 | $111.3 | $109.6 | $1.77 | 622,032.0 | -1.50% |
| 2025-12-23 | $112.5 | $110.8 | $1.78 | 1,128,828.0 | +0.22% |
| 2025-12-22 | $112.1 | $110.6 | $1.53 | 1,388,635.0 | +0.01% |
| 2025-12-19 | $111.9 | $109.6 | $2.31 | 1,936,774.0 | +1.20% |
| 2025-12-18 | $111.5 | $108.7 | $2.75 | 1,698,295.0 | +0.05% |
| 2025-12-17 | $111.6 | $108.8 | $2.77 | 1,093,383.0 | +0.40% |
| 2025-12-16 | $114.3 | $109.2 | $5.09 | 1,295,174.0 | -0.29% |
| 2025-12-15 | $110.3 | $107.9 | $2.46 | 828,738.0 | +1.17% |
| 2025-12-12 | $109.6 | $108.0 | $1.56 | 908,414.0 | +0.04% |
| 2025-12-11 | $110.0 | $107.8 | $2.21 | 1,095,724.0 | +0.96% |
| 2025-12-10 | $109.0 | $106.7 | $2.34 | 1,064,259.0 | -0.26% |
| 2025-12-09 | $110.4 | $107.7 | $2.71 | 1,043,939.0 | -1.22% |
| 2025-12-08 | $111.3 | $109.0 | $2.29 | 998,053.0 | -1.74% |
| 2025-12-05 | $112.2 | $108.3 | $3.91 | 1,131,201.0 | +1.54% |
| 2025-12-04 | $109.6 | $107.7 | $1.86 | 830,258.0 | +0.89% |
| 2025-12-03 | $110.0 | $107.8 | $2.27 | 1,013,752.0 | -0.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $110.5 | $108.3 | $2.22 | 1,986,230.0 | +1.16% |
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% |
1.18%
자본화:
|
볼륨(24시간):