Stockscreener 앱 받기
96.89
2.75%
-2.74
시간 외 거래:
96.89
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $100.4 | $95.74 | $4.68 | 2,377,728.0 | -2.75% |
| 2025-02-20 | $100.3 | $97.67 | $2.64 | 2,020,117.0 | -0.49% |
| 2025-02-19 | $101.8 | $99.41 | $2.34 | 1,256,382.0 | +0.00% |
| 2025-02-18 | $101.7 | $99.71 | $1.96 | 1,441,572.0 | -0.86% |
| 2025-02-14 | $104.4 | $100.4 | $4.00 | 1,214,211.0 | -2.76% |
| 2025-02-13 | $104.2 | $101.3 | $2.84 | 1,088,982.0 | +1.76% |
| 2025-02-12 | $104.0 | $101.0 | $2.93 | 1,298,084.0 | -1.47% |
| 2025-02-11 | $106.4 | $103.6 | $2.85 | 1,152,310.0 | -2.64% |
| 2025-02-10 | $108.8 | $105.1 | $3.69 | 829,548.0 | -1.41% |
| 2025-02-07 | $109.2 | $106.6 | $2.58 | 723,605.0 | -0.58% |
| 2025-02-06 | $108.9 | $107.3 | $1.52 | 1,102,977.0 | +1.52% |
| 2025-02-05 | $108.8 | $106.4 | $2.39 | 1,115,774.0 | -0.34% |
| 2025-02-04 | $107.5 | $104.9 | $2.64 | 1,728,770.0 | -0.37% |
| 2025-02-03 | $108.6 | $106.0 | $2.68 | 1,153,720.0 | -0.45% |
| 2025-01-31 | $109.5 | $107.8 | $1.74 | 1,122,800.0 | -0.83% |
| 2025-01-30 | $110.0 | $108.1 | $1.89 | 1,496,771.0 | +1.45% |
| 2025-01-29 | $108.1 | $106.5 | $1.67 | 1,334,872.0 | +0.67% |
| 2025-01-28 | $107.0 | $103.5 | $3.46 | 1,482,978.0 | +3.17% |
| 2025-01-27 | $104.9 | $102.7 | $2.17 | 1,393,240.0 | -1.32% |
| 2025-01-24 | $105.5 | $103.9 | $1.63 | 1,523,907.0 | -0.62% |
| 2025-01-23 | $106.5 | $105.2 | $1.33 | 1,162,568.0 | -0.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02 | $109.2 | $95.74 | $13.48 | 20,881,508.0 | -10.42% |
| 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% |
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% |
2.98%
자본화:
|
볼륨(24시간):