Planet Fitness, Inc (PLNT) Stock Price

52.64 ▲ +1.14 (+2.21%)
Open: 52.00 Vol: 3.26M Day's range: 51.35 - 53.49 May 15, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
PLNT Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL NEUTRAL BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 52.75▼ 52.95▼ 52.94▼ 50.52▲ 61.26▼
MA10 52.86▼ 52.96▼ 52.43▲ 53.41▼ 67.17▼
MA20 52.92▼ 52.37▲ 51.62▲ 60.85▼ 80.27▼
MA50 52.97▼ 51.29▲ 49.18▲ 68.83▼ 95.39▼
MA100 52.55▲ 50.25▲ 57.07▼ 82.18▼ 93.20▼
MA200 51.82▲ 57.90▼ 64.34▼ 92.67▼ 80.61▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.041▼ -0.067▼ 0.155▲ -0.694▼ -2.874▼
RSI 38.874▼ 57.809▲ 58.141▲ 34.420▼ 24.799▼
STOCH 15.619▼ 59.486     80.718▲ 42.290     15.416▼
WILL %R -73.188     -33.615     -27.133     -50.350     -73.211    
CCI -198.408▼ -17.833     42.956     -32.811     -182.419▼
Latest Filters Detected On PLNT
BBANDS $PLNT Bollinger Bands Expanding Set Alert
▲ RSI $PLNT RSI(14) Crossed Above 30 Set Alert
MA $PLNT Price Crossed Above MA(7) Set Alert
Planet Fitness, Inc News
This Fund Slashed a Planet Fitness Bet as the Gym Giant Resets 2026 Expectations
Saturday, May 16, 2026 11:49 AM
Planet Fitness runs a vast gym network, earning stable revenue from memberships, franchise royalties, and equipment sales.
Planet Fitness (PLNT) stock is up, what you need to know
Friday, May 15, 2026 10:10 AM
What Happened? Shares of inclusive gym franchise company (NYSE:PLNT) jumped 2.9% in the afternoon session after its CEO, Colleen Keating, purchased 5,000 shares of the company's stock in a move seen ...
Planet Fitness, Gray Television, and Smith & Wesson shares skyrocket, what you need to know
Thursday, May 14, 2026 01:00 PM
What Happened? A number of stocks jumped in the afternoon session after April retail sales matched expectations with a 0.5% monthly gain, confirming that the U.S. consumer is absorbing higher costs ...
PLNT historical stock data
date open high low close volume
15/05/26 52.00 53.49 51.35 52.64 3,263,760
14/05/26 50.94 53.15 50.49 51.50 2,943,076
13/05/26 49.10 50.63 48.02 50.59 2,888,134
12/05/26 49.54 51.61 49.25 49.49 5,991,477
11/05/26 45.66 48.56 45.185 48.40 4,252,096
08/05/26 42.52 46.50 41.50 45.88 7,006,647
07/05/26 44.83 44.83 37.03 44.01 17,029,004
06/05/26 64.31 65.23 63.83 63.96 3,960,094
05/05/26 63.38 65.07 63.38 64.31 2,962,055
04/05/26 64.69 65.13 62.385 63.29 2,061,066
Quote Details
52wk Low:37.03
52wk High:114.47
Vol:3.26M
Avg Vol(3m):38.3M
1Y Chng:-49.98%
1M Chng:-28.36%
Add to Watch List
More Information
Index N/A
Market Cap. 4.20B