Planet Fitness Stock Price History

PLNT Stock  USD 104.46  1.52  1.43%   
If you're considering investing in Planet Stock, it is important to understand the factors that can impact its price. As of today, the current price of Planet Fitness stands at 104.46, as last reported on the 17th of January 2025, with the highest price reaching 107.11 and the lowest price hitting 104.38 during the day. Planet Fitness appears to be very steady, given 3 months investment horizon. Planet Fitness maintains Sharpe Ratio (i.e., Efficiency) of 0.22, which implies the firm had a 0.22% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Planet Fitness, which you can use to evaluate the volatility of the company. Please evaluate Planet Fitness' Risk Adjusted Performance of 0.1755, coefficient of variation of 493.37, and Semi Deviation of 1.16 to confirm if our risk estimates are consistent with your expectations.
  
Planet Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.2247

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsPLNT
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.12
  actual daily
18
82% of assets are more volatile

Expected Return

 0.48
  actual daily
9
91% of assets have higher returns

Risk-Adjusted Return

 0.22
  actual daily
17
83% of assets perform better
Based on monthly moving average Planet Fitness is performing at about 17% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Planet Fitness by adding it to a well-diversified portfolio.

Planet Fitness Stock Price History Chart

There are several ways to analyze Planet Stock price data. The simplest method is using a basic Planet candlestick price chart, which shows Planet Fitness price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJanuary 15, 2025106.74
Lowest PriceOctober 30, 202478.5

Planet Fitness January 17, 2025 Stock Price Synopsis

Various analyses of Planet Fitness' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Planet Stock. It can be used to describe the percentage change in the price of Planet Fitness from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Planet Stock.
Planet Fitness Price Rate Of Daily Change 0.99 
Planet Fitness Accumulation Distribution 39,984 
Planet Fitness Price Action Indicator(2.05)
Planet Fitness Price Daily Balance Of Power(0.56)

Planet Fitness January 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Planet Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Planet Fitness intraday prices and daily technical indicators to check the level of noise trading in Planet Stock and then apply it to test your longer-term investment strategies against Planet.

Planet Stock Price History Data

The price series of Planet Fitness for the period between Sat, Oct 19, 2024 and Fri, Jan 17, 2025 has a statistical range of 28.24 with a coefficient of variation of 9.7. The price distribution for the period has arithmetic mean of 94.07. The median price for the last 90 days is 99.02. The company had dividends distributed to its stock-holders on 2016-11-18.
OpenHighLowCloseVolume
01/17/2025 106.39  107.11  104.38  104.46  1,568,761 
01/16/2025 107.47  107.52  105.07  105.98  1,341,307 
01/15/2025 106.83  107.68  105.26  106.74  2,191,360 
01/14/2025 102.43  105.77  102.25  104.65  1,880,220 
01/13/2025 98.90  101.84  97.56  101.55  1,483,866 
01/10/2025 100.00  101.82  99.52  101.43  1,667,007 
01/08/2025 98.42  100.97  97.90  100.68  1,339,357 
01/07/2025 101.23  102.40  98.00  98.45  1,474,910 
01/06/2025 100.87  102.65  100.69  101.29  1,511,422 
01/03/2025 100.31  100.80  99.35  100.24  886,428 
01/02/2025 99.76  100.71  98.96  99.59  852,143 
12/31/2024 100.00  100.08  98.40  98.87  935,277 
12/30/2024 98.76  100.68  98.00  99.68  711,003 
12/27/2024 99.96  100.28  98.82  99.76  663,981 
12/26/2024 100.28  100.72  99.79  100.49  616,918 
12/24/2024 99.91  101.21  99.54  101.06  264,320 
12/23/2024 98.73  100.82  98.73  100.20  631,762 
12/20/2024 98.66  100.91  98.40  99.26  2,246,869 
12/19/2024 98.91  100.23  98.43  99.18  1,074,635 
12/18/2024 102.12  102.61  96.93  97.45  1,019,235 
12/17/2024 100.76  102.90  99.82  101.83  1,247,026 
12/16/2024 99.97  101.26  98.88  99.02  831,382 
12/13/2024 100.05  100.52  98.77  100.34  753,293 
12/12/2024 102.00  102.52  99.77  100.26  1,091,123 
12/11/2024 100.94  102.88  100.55  102.01  1,214,061 
12/10/2024 99.10  101.18  98.59  100.17  773,804 
12/09/2024 99.45  100.07  98.24  98.67  742,166 
12/06/2024 100.79  101.36  99.72  99.87  570,178 
12/05/2024 100.44  101.44  99.91  100.37  609,283 
12/04/2024 99.27  99.76  98.70  99.46  726,186 
12/03/2024 99.65  100.20  98.09  99.39  692,290 
12/02/2024 98.87  100.05  98.86  99.58  825,698 
11/29/2024 101.02  101.21  99.25  99.55  404,195 
11/27/2024 102.00  102.81  100.34  101.02  842,791 
11/26/2024 100.47  101.65  100.01  101.57  659,726 
11/25/2024 101.82  102.20  99.80  100.95  1,417,419 
11/22/2024 100.32  101.76  99.53  101.53  1,322,593 
11/21/2024 98.68  100.63  97.86  100.02  1,224,470 
11/20/2024 97.67  98.82  96.61  98.28  789,223 
11/19/2024 95.72  98.15  95.29  97.87  979,648 
11/18/2024 95.18  97.33  94.95  97.03  1,060,295 
11/15/2024 96.33  96.66  94.44  95.27  779,461 
11/14/2024 96.78  97.34  95.32  96.21  959,304 
11/13/2024 95.15  97.07  95.05  96.83  1,139,965 
11/12/2024 94.77  95.01  92.42  94.69  1,018,646 
11/11/2024 95.89  96.94  94.62  95.20  1,448,026 
11/08/2024 93.48  97.19  92.23  95.31  1,981,659 
11/07/2024 94.10  98.59  92.01  94.17  5,417,782 
11/06/2024 81.59  85.07  80.85  84.65  3,107,802 
11/05/2024 78.80  79.82  77.79  79.77  988,061 
11/04/2024 78.71  80.39  78.38  78.91  991,215 
11/01/2024 78.82  79.60  78.80  78.97  632,732 
10/31/2024 78.36  79.56  78.16  78.52  728,211 
10/30/2024 80.05  80.24  78.25  78.50  1,451,760 
10/29/2024 81.38  81.52  79.50  80.14  838,915 
10/28/2024 82.35  83.08  80.94  81.25  1,145,750 
10/25/2024 79.00  81.99  79.00  81.73  1,266,169 
10/24/2024 79.65  79.71  77.77  79.01  829,269 
10/23/2024 80.00  80.92  79.07  79.81  899,866 
10/22/2024 79.04  80.09  78.47  80.06  828,032 
10/21/2024 80.24  80.87  79.03  79.16  1,383,161 

About Planet Fitness Stock history

Planet Fitness investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Planet is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Planet Fitness will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Planet Fitness stock prices may prove useful in developing a viable investing in Planet Fitness
Planet Fitness, Inc., together with its subsidiaries, franchises and operates fitness centers under the Planet Fitness brand. Planet Fitness, Inc. was founded in 1992 and is headquartered in Hampton, New Hampshire. Planet Fitness operates under Leisure classification in the United States and is traded on New York Stock Exchange. It employs 1770 people.

Planet Fitness Stock Technical Analysis

Planet Fitness technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Planet Fitness technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Planet Fitness trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

Planet Fitness Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Planet Fitness' price direction in advance. Along with the technical and fundamental analysis of Planet Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Planet to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Planet Stock Analysis

When running Planet Fitness' price analysis, check to measure Planet Fitness' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Planet Fitness is operating at the current time. Most of Planet Fitness' value examination focuses on studying past and present price action to predict the probability of Planet Fitness' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Planet Fitness' price. Additionally, you may evaluate how the addition of Planet Fitness to your portfolios can decrease your overall portfolio volatility.