Planet Fitness Inc Historical Data - 3PL | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Germany
TG
Planet Fitness Inc (3PL)
Planet Fitness Inc (3PL) Historical

Planet Fitness Inc (3PL)

84.50

-0.50

(-0.59%)

Closed April 26 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	85	0	0.00	85	85	85	0
1745526420	85	0	0.00	85	85	85	0
1745440020	85	0	0.00	85	85	85	0
1745353620	85	0	0.00	85	85	85	0
1744921620	85	0	0.00	85	85	85	0
1744835220	85	0	0.00	85	85	85	0
1744748820	85	2	2.41	85	85	85	5
1744662420	83	0	0.00	83	83	83	0
1744403220	83	-1.5	-1.78	83	83	83	6
1744316820	84.5	0	0.00	84.5	84.5	84.5	36
1744230420	84.5	0	0.00	84.5	84.5	84.5	0
1744144020	84.5	0	0.00	88	88	84.5	334
1744057620	84.5	-4.5	-5.06	80	86.5	79.5	143
1743798420	89	0	0.00	89	89	89	0
1743712020	89	1.5	1.71	85	89	85	26
1743625620	87.5	-1	-1.13	87.5	87.5	87.5	1
1743539220	88.5	-1.5	-1.67	90.5	90.5	88.5	6
1743452820	90	0.5	0.56	87	90	87	34
1743197220	89.5	-5	-5.29	89.5	89.5	89.5	12
1743110820	94.5	0	0.00	94.5	94.5	94.5	0
1743024420	94.5	0	0.00	94.5	94.5	94.5	0
1742938020	94.5	0	0.00	94.5	94.5	94.5	0
1742851620	94.5	1	1.07	94.5	94.5	94.5	155
1742592420	93.5	0	0.00	93.5	93.5	93.5	0
1742506020	93.5	1.5	1.63	93	93.5	93	25
1742419620	92	5	5.75	92	92	92	1
1742333220	87	0	0.00	87	87	87	0
1742246820	87	0.5	0.58	87	87	87	21
1741987620	86.5	0	0.00	86.5	86.5	86.5	0
1741901220	86.5	0	0.00	86.5	86.5	86.5	0
1741814820	86.5	0.5	0.58	86.5	86.5	86.5	2
1741728420	86	0	0.00	86.5	86.5	85	46
1741642020	86	-1.5	-1.71	85	86	85	49
1741382820	87.5	0	0.00	87.5	87.5	87.5	0
1741296420	87.5	0	0.00	87.5	87.5	87.5	15
1741210020	87.5	0	0.00	87.5	87.5	87.5	0
1741123620	87.5	-1.5	-1.69	87.5	89.5	87	764
1741037220	89	1	1.14	90	90	89	36
1740778020	88	2.5	2.92	88	88	88	1
1740691620	85.5	0	0.00	85.5	85.5	85.5	0
1740605220	85.5	0	0.00	85	85.5	85	54
1740518820	85.5	-9.5	-10.00	94	94	85.5	251
1740432420	95	3	3.26	90	95	90	1101
1740173220	92	-3	-3.16	94	94	92	94
1740086820	95	-2	-2.06	96	96	95	15
1740000420	97	0	0.00	97	97	97	0
1739914020	97	2.5	2.65	95.5	97	95.5	351
1739827620	94.5	-2	-2.07	94	94.5	93	250
1739568420	96.5	-1.5	-1.53	96.5	96.5	96.5	15
1739482020	98	0.5	0.51	98	98	98	13
1739395620	97.5	-5.5	-5.34	97.5	97.5	97.5	65
1739309220	103	0	0.00	103	103	103	0
1739222820	103	0	0.00	103	103	103	0
1738963620	103	0	0.00	103	103	103	0
1738877220	103	-1	-0.96	103	103	103	40
1738790820	104	2	1.96	104	104	104	50
1738704420	102	-4	-3.77	103	105	102	94
1738618020	106	1	0.95	106	106	106	1
1738358820	105	2	1.94	105	105	105	20
1738272420	103	1	0.98	103	103	103	51
1738186020	102	0	0.00	102	102	102	0
1738099620	102	3.5	3.55	102	102	102	15
1738013220	98.5	-0.5	-0.51	97.5	98.5	97	643

First Phosphate (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions