Stockscreener 앱 받기
95.52
2.65%
2.47
시간 외 거래:
95.52
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $95.76 | $93.24 | $2.52 | 924,636.0 | +2.65% |
| 2025-04-21 | $94.22 | $90.67 | $3.55 | 1,218,615.0 | -0.81% |
| 2025-04-17 | $95.11 | $93.18 | $1.93 | 1,037,277.0 | -0.70% |
| 2025-04-16 | $96.60 | $93.49 | $3.11 | 886,742.0 | -1.76% |
| 2025-04-15 | $98.48 | $95.73 | $2.75 | 694,813.0 | -1.47% |
| 2025-04-14 | $99.34 | $95.44 | $3.90 | 877,683.0 | +0.05% |
| 2025-04-11 | $98.25 | $93.37 | $4.88 | 1,495,231.0 | +3.70% |
| 2025-04-10 | $95.06 | $91.99 | $3.07 | 1,148,001.0 | -0.55% |
| 2025-04-09 | $97.67 | $88.45 | $9.22 | 2,110,493.0 | +4.42% |
| 2025-04-08 | $94.86 | $89.97 | $4.89 | 1,182,321.0 | -1.86% |
| 2025-04-07 | $95.59 | $87.72 | $7.87 | 1,766,520.0 | -0.36% |
| 2025-04-04 | $96.45 | $91.72 | $4.73 | 1,599,283.0 | -4.92% |
| 2025-04-03 | $98.33 | $94.64 | $3.69 | 1,618,449.0 | -1.37% |
| 2025-04-02 | $99.05 | $94.20 | $4.84 | 1,388,840.0 | +3.23% |
| 2025-04-01 | $97.66 | $95.03 | $2.63 | 1,488,875.0 | -0.96% |
| 2025-03-31 | $97.56 | $95.42 | $2.14 | 1,092,098.0 | +0.41% |
| 2025-03-28 | $98.71 | $95.82 | $2.89 | 956,841.0 | -2.99% |
| 2025-03-27 | $100.5 | $98.44 | $2.06 | 1,035,833.0 | -1.40% |
| 2025-03-26 | $100.8 | $98.83 | $1.92 | 913,838.0 | +0.80% |
| 2025-03-25 | $103.0 | $99.06 | $3.94 | 811,146.0 | -2.31% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $99.34 | $87.72 | $11.62 | 20,362,415.0 | -1.13% |
| 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% |
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% |
1.09%
자본화:
|
볼륨(24시간):