Stockscreener 앱 받기
78.91
0.08%
-0.06
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $80.39 | $78.38 | $2.01 | 981,930.0 | -0.08% |
| 2024-11-01 | $79.60 | $78.80 | $0.80 | 591,478.0 | +0.57% |
| 2024-10-31 | $79.56 | $78.16 | $1.40 | 712,063.0 | +0.03% |
| 2024-10-30 | $80.24 | $78.25 | $1.99 | 1,435,173.0 | -2.05% |
| 2024-10-29 | $81.52 | $79.50 | $2.02 | 831,404.0 | -1.37% |
| 2024-10-28 | $83.08 | $80.94 | $2.14 | 1,119,809.0 | -0.59% |
| 2024-10-25 | $81.98 | $79.00 | $2.98 | 1,251,104.0 | +3.44% |
| 2024-10-24 | $79.71 | $77.77 | $1.94 | 825,647.0 | -1.00% |
| 2024-10-23 | $80.92 | $79.07 | $1.85 | 872,566.0 | -0.31% |
| 2024-10-22 | $80.09 | $78.47 | $1.62 | 816,794.0 | +1.14% |
| 2024-10-21 | $80.87 | $79.03 | $1.84 | 1,370,718.0 | -1.65% |
| 2024-10-18 | $81.33 | $78.88 | $2.45 | 1,496,780.0 | +2.21% |
| 2024-10-17 | $79.60 | $78.16 | $1.44 | 1,270,654.0 | -1.64% |
| 2024-10-16 | $83.39 | $79.87 | $3.52 | 1,017,681.0 | -3.27% |
| 2024-10-15 | $83.59 | $81.99 | $1.60 | 617,533.0 | +0.53% |
| 2024-10-14 | $82.34 | $80.62 | $1.72 | 935,304.0 | +1.76% |
| 2024-10-11 | $81.00 | $79.69 | $1.31 | 783,119.0 | +0.58% |
| 2024-10-10 | $80.54 | $79.37 | $1.17 | 766,662.0 | -0.01% |
| 2024-10-09 | $81.29 | $80.36 | $0.935 | 1,108,203.0 | -0.14% |
| 2024-10-08 | $81.37 | $79.43 | $1.94 | 1,459,391.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $80.39 | $78.38 | $2.01 | 2,555,338.0 | +0.50% |
| 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% |
0.50%
자본화:
|
볼륨(24시간):