기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Planet Fitness Inc | PLNT | NYSE | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
60.95 | 59.47 | 61.23 | 59.53 | 60.09 |
PLNT Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 60.25 | 61.23 | 58.51 | 59.77 | 1,676,670 | -0.72 | -1.20% |
1개월 | 62.33 | 65.30 | 57.64 | 60.77 | 1,747,111 | -2.80 | -4.49% |
3개월 | 70.29 | 70.76 | 54.35 | 61.79 | 1,825,004 | -10.76 | -15.31% |
6개월 | 55.95 | 75.86 | 54.05 | 64.64 | 1,562,561 | 3.58 | 6.40% |
1년 | 82.29 | 83.115 | 44.13 | 61.96 | 1,663,745 | -22.76 | -27.66% |
3년 | 84.54 | 99.60 | 44.13 | 70.06 | 1,168,050 | -25.01 | -29.58% |
5년 | 70.91 | 99.60 | 23.77 | 67.77 | 1,374,662 | -11.38 | -16.05% |
PLNT 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 59.53 | -0.56 | -0.93% | 60.95 | 61.23 | 59.47 | 1,200,629 |
03 5월(5) 2024 | 60.09 | 1.43 | 2.44% | 59.60 | 60.23 | 58.84 | 997,557 |
02 5월(5) 2024 | 58.66 | -1.18 | -1.97% | 59.60 | 60.03 | 58.51 | 1,712,436 |
01 5월(5) 2024 | 59.84 | -0.23 | -0.38% | 59.49 | 60.22 | 59.07 | 2,102,683 |
30 4월(4) 2024 | 60.07 | -0.20 | -0.33% | 60.65 | 61.22 | 59.96 | 1,667,411 |
27 4월(4) 2024 | 60.27 | 0.39 | 0.65% | 60.25 | 60.76 | 59.84 | 1,903,263 |
26 4월(4) 2024 | 59.88 | -1.21 | -1.98% | 59.40 | 60.16 | 58.74 | 1,781,377 |
25 4월(4) 2024 | 61.09 | 0.65 | 1.08% | 60.29 | 61.14 | 59.715 | 2,074,009 |
24 4월(4) 2024 | 60.44 | 1.08 | 1.82% | 59.60 | 61.28 | 59.60 | 1,809,899 |
23 4월(4) 2024 | 59.36 | 0.68 | 1.16% | 58.99 | 60.04 | 58.23 | 2,074,221 |
20 4월(4) 2024 | 58.68 | 0.03 | 0.05% | 58.21 | 59.62 | 57.64 | 1,980,355 |
19 4월(4) 2024 | 58.65 | -0.70 | -1.18% | 59.45 | 59.50 | 58.11 | 1,852,487 |
18 4월(4) 2024 | 59.35 | -1.41 | -2.32% | 61.08 | 61.08 | 58.93 | 1,807,161 |
17 4월(4) 2024 | 60.76 | -1.80 | -2.88% | 61.22 | 61.22 | 59.87 | 2,398,668 |
16 4월(4) 2024 | 62.56 | 1.27 | 2.07% | 61.68 | 63.7299 | 61.46 | 1,551,452 |
13 4월(4) 2024 | 61.29 | -1.31 | -2.09% | 62.36 | 62.36 | 60.80 | 2,101,060 |
12 4월(4) 2024 | 62.60 | -1.02 | -1.60% | 62.70 | 63.3855 | 62.125 | 1,455,444 |
11 4월(4) 2024 | 63.62 | -1.52 | -2.33% | 63.00 | 64.91 | 62.60 | 1,160,825 |
10 4월(4) 2024 | 65.14 | 2.07 | 3.28% | 63.51 | 65.30 | 63.11 | 1,762,108 |
09 4월(4) 2024 | 63.07 | -0.07 | -0.11% | 63.51 | 63.51 | 62.48 | 1,195,437 |
06 4월(4) 2024 | 63.14 | 0.48 | 0.77% | 62.33 | 63.23 | 62.09 | 1,344,796 |
05 4월(4) 2024 | 62.66 | -1.51 | -2.35% | 65.00 | 65.415 | 62.58 | 1,569,866 |