Stockscreener 앱 받기
76.04
1.86%
1.39
Planet Fitness Inc 주식 (PLNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $76.71 | $74.31 | $2.39 | 1,425,107.0 | +1.86% |
| 2026-03-18 | $76.00 | $73.03 | $2.97 | 1,430,304.0 | +0.81% |
| 2026-03-17 | $76.51 | $73.79 | $2.72 | 1,356,236.0 | -1.66% |
| 2026-03-16 | $75.79 | $73.01 | $2.78 | 1,498,000.0 | +2.28% |
| 2026-03-13 | $75.73 | $73.32 | $2.41 | 2,335,290.0 | -1.52% |
| 2026-03-12 | $78.60 | $74.65 | $3.95 | 1,410,593.0 | -4.06% |
| 2026-03-11 | $78.18 | $75.52 | $2.66 | 1,527,643.0 | +2.14% |
| 2026-03-10 | $78.17 | $73.29 | $4.88 | 2,565,083.0 | -2.05% |
| 2026-03-09 | $78.18 | $75.34 | $2.84 | 2,268,124.0 | -0.98% |
| 2026-03-06 | $80.03 | $78.10 | $1.93 | 1,726,761.0 | -1.60% |
| 2026-03-05 | $81.82 | $77.00 | $4.81 | 2,167,716.0 | -1.78% |
| 2026-03-04 | $82.84 | $80.62 | $2.22 | 1,686,356.0 | -1.74% |
| 2026-03-03 | $83.45 | $80.00 | $3.45 | 1,814,705.0 | +1.21% |
| 2026-03-02 | $82.43 | $80.75 | $1.68 | 1,923,557.0 | -0.38% |
| 2026-02-27 | $83.28 | $80.99 | $2.29 | 1,855,242.0 | -1.93% |
| 2026-02-26 | $84.05 | $79.57 | $4.48 | 2,979,448.0 | +4.65% |
| 2026-02-25 | $82.98 | $79.20 | $3.78 | 4,400,951.0 | -3.10% |
| 2026-02-24 | $86.47 | $79.18 | $7.29 | 5,571,066.0 | -8.97% |
| 2026-02-23 | $91.09 | $89.34 | $1.75 | 3,036,335.0 | +0.11% |
| 2026-02-20 | $92.93 | $90.03 | $2.90 | 2,082,223.0 | -0.53% |
| 2026-02-19 | $94.39 | $91.02 | $3.37 | 1,676,436.0 | -2.94% |
| 2026-02-18 | $95.30 | $92.92 | $2.38 | 1,539,877.0 | +1.41% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $83.45 | $73.01 | $10.44 | 26,560,582.0 | -7.44% |
| 2026-02 | $95.30 | $79.18 | $16.12 | 40,998,511.0 | -9.76% |
| 2026-01 | $110.5 | $88.83 | $21.70 | 38,669,588.0 | -16.07% |
Planet Fitness Inc 주식 (PLNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $114.3 | $106.7 | $7.61 | 23,492,703.0 | -2.47% |
| 2025-11 | $113.1 | $89.33 | $23.79 | 32,440,876.0 | +23.46% |
| 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% |
0.54%
2.95%
자본화:
|
볼륨(24시간):