96.68
price up icon0.11%   0.15
 
loading

Planet Fitness Inc 주식 (PLNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-22 $96.98 $96.11 $0.865 61,897.0 +0.11%
2025-10-21 $96.59 $94.55 $2.04 735,446.0 +1.35%
2025-10-20 $95.61 $94.37 $1.24 888,431.0 +1.07%
2025-10-17 $94.76 $92.66 $2.10 888,456.0 +1.78%
2025-10-16 $94.97 $91.82 $3.15 1,386,097.0 -1.78%
2025-10-15 $95.50 $93.70 $1.80 1,372,876.0 -0.50%
2025-10-14 $95.60 $91.97 $3.63 1,488,869.0 +2.22%
2025-10-13 $94.24 $91.58 $2.66 1,496,841.0 -1.01%
2025-10-10 $94.47 $93.06 $1.41 1,319,132.0 -0.69%
2025-10-09 $95.64 $93.57 $2.08 1,592,485.0 -1.71%
2025-10-08 $97.44 $95.76 $1.68 919,566.0 -0.92%
2025-10-07 $98.32 $96.53 $1.79 1,008,458.0 -1.18%
2025-10-06 $101.6 $97.64 $3.97 1,462,721.0 -2.65%
2025-10-03 $102.9 $98.79 $4.09 1,785,104.0 -2.02%
2025-10-02 $104.4 $102.1 $2.33 719,150.0 -0.35%
2025-10-01 $103.5 $101.5 $2.05 895,103.0 -0.71%
2025-09-30 $105.1 $103.5 $1.52 995,146.0 -1.30%
2025-09-29 $105.2 $103.5 $1.68 887,803.0 +1.46%
2025-09-26 $104.4 $101.5 $2.90 1,045,070.0 +0.26%
2025-09-25 $104.0 $101.6 $2.45 852,763.0 +0.15%
2025-09-24 $105.5 $100.3 $5.22 1,982,745.0 +3.87%
2025-09-23 $102.5 $98.95 $3.50 1,358,673.0 -2.36%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $104.4 $91.58 $12.81 18,020,632.0 -6.90%
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

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%

Planet Fitness Inc 주식 (PLNT) 가격 이력 2023

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%
leisure MAT
$18.20
price down icon 3.27%
leisure LTH
$26.07
price down icon 0.13%
leisure HAS
$75.42
price up icon 0.68%
$80.11
price up icon 0.26%
$7.83
price down icon 0.19%
자본화:     |  볼륨(24시간):