Stockscreener 앱 받기
92.07
1.01%
-0.94
시간 외 거래:
92.07
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-11 | $92.72 | $91.10 | $1.62 | 1,340,192.0 | -1.01% |
| 2026-02-10 | $93.66 | $92.14 | $1.52 | 1,268,235.0 | +1.43% |
| 2026-02-09 | $92.89 | $90.10 | $2.79 | 1,123,491.0 | +0.10% |
| 2026-02-06 | $92.30 | $90.08 | $2.22 | 2,036,213.0 | +1.10% |
| 2026-02-05 | $94.25 | $90.51 | $3.74 | 1,314,193.0 | -1.70% |
| 2026-02-04 | $93.17 | $90.30 | $2.87 | 1,258,404.0 | +1.56% |
| 2026-02-03 | $91.28 | $89.37 | $1.91 | 1,731,894.0 | -0.57% |
| 2026-02-02 | $93.17 | $91.12 | $2.05 | 1,395,683.0 | +0.26% |
| 2026-01-30 | $92.11 | $88.83 | $3.28 | 1,356,503.0 | -0.80% |
| 2026-01-29 | $92.44 | $90.19 | $2.25 | 1,474,900.0 | +0.15% |
| 2026-01-28 | $93.87 | $91.29 | $2.58 | 1,856,206.0 | -1.13% |
| 2026-01-27 | $93.86 | $92.05 | $1.81 | 1,538,149.0 | -0.64% |
| 2026-01-26 | $95.01 | $93.23 | $1.78 | 1,811,652.0 | -1.26% |
| 2026-01-23 | $97.50 | $93.83 | $3.67 | 2,003,756.0 | -3.30% |
| 2026-01-22 | $99.01 | $96.45 | $2.56 | 1,400,705.0 | +0.79% |
| 2026-01-21 | $98.41 | $96.18 | $2.23 | 1,549,231.0 | -0.12% |
| 2026-01-20 | $98.10 | $96.74 | $1.36 | 1,638,138.0 | -0.69% |
| 2026-01-16 | $99.49 | $95.47 | $4.02 | 1,650,145.0 | -1.39% |
| 2026-01-15 | $101.5 | $98.94 | $2.56 | 1,828,120.0 | -1.58% |
| 2026-01-14 | $103.0 | $99.50 | $3.49 | 2,073,892.0 | +1.57% |
| 2026-01-13 | $104.5 | $98.26 | $6.27 | 2,517,788.0 | -1.46% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $94.25 | $89.37 | $4.88 | 12,808,497.0 | +1.13% |
| 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% |
0.54%
0.85%
자본화:
|
볼륨(24시간):