Planet Fitness Inc (PLNT)

Date: O: H: L: C: Vol:

Planet Fitness Inc 주식 (PLNT) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$54.30	$53.23	$1.07	1,576,486	-0.26%
Oct 29, 2026	$54.38	$53.21	$1.17	1,043,399	+2.07%
Oct 28, 2026	$53.59	$52.20	$1.39	1,308,618	+0.71%
Oct 27, 2026	$52.90	$51.50	$1.40	1,140,324	-0.34%
Oct 26, 2026	$53.20	$51.50	$1.70	1,342,990	-0.15%
Oct 23, 2026	$53.58	$52.11	$1.47	1,637,288	-1.41%
Oct 22, 2026	$54.44	$51.85	$2.59	2,694,328	+3.06%
Oct 21, 2026	$52.51	$51.14	$1.38	1,635,406	-2.40%
Oct 20, 2026	$53.78	$52.77	$1.01	1,735,313	+0.13%
Oct 19, 2026	$52.91	$50.52	$2.39	2,207,188	+3.87%
Oct 16, 2026	$51.90	$49.39	$2.51	2,481,061	+3.06%
Oct 15, 2026	$49.83	$47.42	$2.41	1,925,819	+5.24%
Oct 14, 2026	$47.41	$45.87	$1.54	2,423,763	-1.05%
Oct 13, 2026	$48.23	$46.69	$1.54	1,670,933	-0.92%
Oct 12, 2026	$48.71	$47.31	$1.40	1,921,597	-0.19%
Oct 09, 2026	$48.20	$44.72	$3.48	3,134,414	+8.97%
Oct 08, 2026	$44.06	$42.82	$1.24	2,508,009	+2.18%
Oct 07, 2026	$43.37	$42.00	$1.37	1,734,781	+1.99%
Oct 06, 2026	$42.82	$41.76	$1.06	1,881,514	+0.43%
Oct 05, 2026	$42.51	$40.94	$1.57	2,210,549	-0.80%

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
Oct, 2026	$54.44	$40.94	$13.50	42,079,082	+26.91%
Sep, 2026	$52.46	$39.90	$12.56	55,736,262	-18.18%
Aug, 2026	$57.40	$47.58	$9.82	45,032,831	-7.76%
Jul, 2026	$57.02	$49.94	$7.09	37,697,810	+7.23%
Jun, 2026	$54.20	$49.33	$4.87	40,568,953	-2.50%
May, 2026	$68.47	$37.03	$31.44	78,539,572	-19.74%
Apr, 2026	$75.98	$63.41	$12.57	27,925,793	-10.37%
Mar, 2026	$83.45	$72.90	$10.55	36,239,505	-9.46%
Feb, 2026	$95.30	$79.18	$16.12	40,998,511	-9.76%
Jan, 2026	$110.53	$88.83	$21.70	38,669,588	-16.07%

Planet Fitness Inc 주식 (PLNT) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$114.26	$106.66	$7.61	23,492,703	-2.47%
Nov, 2025	$113.12	$89.33	$23.79	32,440,876	+23.46%
Oct, 2025	$104.40	$88.74	$15.66	28,583,095	-12.63%
Sep, 2025	$105.59	$97.85	$7.74	23,948,342	-0.95%
Aug, 2025	$112.58	$97.72	$14.86	29,805,033	-4.02%
Jul, 2025	$114.02	$103.58	$10.44	25,099,352	+0.13%
Jun, 2025	$110.95	$99.07	$11.88	30,122,205	+6.05%
May, 2025	$106.75	$92.78	$13.97	38,283,490	+8.71%
Apr, 2025	$99.56	$87.72	$11.84	26,250,685	-2.09%
Mar, 2025	$103.00	$91.39	$11.61	27,526,569	+4.39%
Feb, 2025	$109.22	$88.76	$20.46	33,953,474	-14.43%
Jan, 2025	$110.00	$97.56	$12.44	27,592,623	+9.40%

Planet Fitness Inc 주식 (PLNT) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$102.90	$96.93	$5.97	16,245,550	+0.13%
Nov, 2024	$102.81	$77.79	$25.02	26,615,700	+26.78%
Oct, 2024	$83.86	$77.77	$6.09	23,444,415	-3.32%
Sep, 2024	$85.08	$78.37	$6.71	21,346,582	+0.01%
Aug, 2024	$82.82	$68.75	$14.07	36,443,222	+10.19%
Jul, 2024	$79.09	$71.30	$7.79	26,913,857	+0.15%
Jun, 2024	$75.38	$62.42	$12.96	31,169,404	+15.63%
May, 2024	$68.50	$58.51	$9.99	40,174,915	+6.35%
Apr, 2024	$65.45	$57.64	$7.81	39,211,771	-4.45%
Mar, 2024	$67.71	$54.35	$13.36	38,997,773	+0.93%
Feb, 2024	$70.76	$61.05	$9.71	29,875,617	-8.43%
Jan, 2024	$75.86	$67.58	$8.28	29,911,743	-7.18%

PLNT와(과) 유사한 종목