Stockscreener 앱 받기
104.98
0.86%
0.89
시간 외 거래:
104.98
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $106.7 | $104.0 | $2.69 | 957,901.0 | +0.86% |
| 2025-11-19 | $104.7 | $102.5 | $2.20 | 1,159,936.0 | +0.66% |
| 2025-11-18 | $104.5 | $101.3 | $3.24 | 1,268,851.0 | +1.15% |
| 2025-11-17 | $105.8 | $101.8 | $4.04 | 1,984,742.0 | -3.47% |
| 2025-11-14 | $107.2 | $105.2 | $2.03 | 1,409,368.0 | -1.12% |
| 2025-11-13 | $111.1 | $106.7 | $4.37 | 2,965,214.0 | +3.22% |
| 2025-11-12 | $105.5 | $102.8 | $2.78 | 1,581,951.0 | -1.97% |
| 2025-11-11 | $106.5 | $104.4 | $2.05 | 1,705,291.0 | +0.60% |
| 2025-11-10 | $106.7 | $104.1 | $2.64 | 1,625,029.0 | -1.06% |
| 2025-11-07 | $106.4 | $103.2 | $3.22 | 2,138,258.0 | +3.01% |
| 2025-11-06 | $104.7 | $100.4 | $4.32 | 4,043,610.0 | +12.58% |
| 2025-11-05 | $92.62 | $90.94 | $1.68 | 2,471,397.0 | +0.42% |
| 2025-11-04 | $92.82 | $90.63 | $2.19 | 1,653,486.0 | -0.65% |
| 2025-11-03 | $92.12 | $89.33 | $2.79 | 1,908,568.0 | +1.36% |
| 2025-10-31 | $90.79 | $88.74 | $2.05 | 1,222,341.0 | +0.79% |
| 2025-10-30 | $92.30 | $89.72 | $2.58 | 1,824,225.0 | -1.66% |
| 2025-10-29 | $93.53 | $90.39 | $3.14 | 1,777,942.0 | -2.30% |
| 2025-10-28 | $96.37 | $93.48 | $2.89 | 1,132,027.0 | -2.73% |
| 2025-10-27 | $99.36 | $96.23 | $3.13 | 1,588,297.0 | -2.15% |
| 2025-10-24 | $98.84 | $96.50 | $2.34 | 1,006,398.0 | +2.54% |
| 2025-10-23 | $96.76 | $94.05 | $2.71 | 939,380.0 | -0.75% |
| 2025-10-22 | $97.59 | $96.11 | $1.48 | 1,133,750.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $111.1 | $89.33 | $21.79 | 27,831,503.0 | +15.76% |
| 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% |
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% |
0.38%
1.21%
자본화:
|
볼륨(24시간):