Stockscreener 앱 받기
42.60
9.46%
-4.45
시간 외 거래:
42.62
0.02
+0.05%
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-22 | $48.33 | $41.79 | $6.54 | 7,456,694.0 | -9.46% |
| 2026-09-21 | $49.54 | $46.75 | $2.79 | 2,782,044.0 | -4.93% |
| 2026-09-18 | $50.59 | $49.09 | $1.50 | 3,794,741.0 | -0.84% |
| 2026-09-17 | $51.59 | $49.69 | $1.90 | 1,799,604.0 | -0.22% |
| 2026-09-16 | $51.00 | $49.49 | $1.51 | 2,065,883.0 | -1.55% |
| 2026-09-15 | $51.30 | $49.53 | $1.77 | 1,361,099.0 | -0.68% |
| 2026-09-14 | $52.20 | $50.50 | $1.70 | 1,658,753.0 | +0.81% |
| 2026-09-11 | $51.38 | $50.26 | $1.12 | 1,459,207.0 | +1.54% |
| 2026-09-10 | $50.16 | $49.08 | $1.08 | 2,024,171.0 | +0.20% |
| 2026-09-09 | $50.00 | $48.55 | $1.45 | 2,372,185.0 | +0.00% |
| 2026-09-08 | $51.65 | $49.79 | $1.86 | 1,548,240.0 | -1.95% |
| 2026-09-04 | $51.44 | $50.43 | $1.01 | 1,129,762.0 | -1.22% |
| 2026-09-03 | $52.43 | $51.04 | $1.39 | 1,008,585.0 | -0.35% |
| 2026-09-02 | $52.45 | $50.46 | $1.99 | 1,305,061.0 | +2.40% |
| 2026-09-01 | $51.30 | $49.89 | $1.41 | 1,534,932.0 | -2.19% |
| 2026-08-31 | $53.00 | $51.47 | $1.53 | 2,147,102.0 | -3.24% |
| 2026-08-28 | $53.59 | $51.76 | $1.83 | 1,515,882.0 | +3.15% |
| 2026-08-27 | $53.35 | $51.69 | $1.66 | 1,648,451.0 | -2.98% |
| 2026-08-26 | $53.78 | $51.94 | $1.84 | 1,319,289.0 | +1.43% |
| 2026-08-25 | $54.13 | $51.61 | $2.52 | 1,618,921.0 | -2.45% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $52.45 | $41.79 | $10.66 | 40,757,655.0 | -17.44% |
| 2026-08 | $57.40 | $47.58 | $9.82 | 45,032,831.0 | -7.76% |
| 2026-07 | $57.02 | $49.94 | $7.09 | 37,697,810.0 | +7.23% |
| 2026-06 | $54.20 | $49.33 | $4.87 | 40,568,953.0 | -2.50% |
| 2026-05 | $68.47 | $37.03 | $31.44 | 78,539,572.0 | -19.74% |
| 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% |
1.85%
자본화:
|
볼륨(24시간):