Quantcast

Historical Stock Prices

PLNT 
$73.41
*  
0.52
0.71%
Get PLNT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PLNT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 72.93 74.34 72.48 73.41 846,026
04/17/2019 73.84 73.91 71.87 72.89 1,107,198
04/16/2019 73.62 74.6 73.14 73.55 1,397,243
04/15/2019 71.76 73.45 71.65 73.29 1,209,773
04/12/2019 71.73 72.04 71.22 71.5 831,912
04/11/2019 70.76 71.42 70.76 71.22 1,066,572
04/10/2019 70.44 70.91 70.36 70.76 647,434
04/09/2019 70.64 71.054 70.12 70.44 1,305,130
04/08/2019 71.25 71.29 69.77 70.64 1,632,412
04/05/2019 70.99 71.77 70.82 71.47 1,566,710
04/04/2019 71.49 71.64 70.39 70.75 2,629,610
04/03/2019 70.94 71.36 69.47 71.25 2,000,726
04/02/2019 69.92 70.77 69.45 70.58 1,465,268
04/01/2019 69.15 69.76 68.62 69.73 881,392
03/29/2019 68.34 68.89 67.43 68.72 1,306,471
03/28/2019 67.41 68.27 67.16 68 935,463
03/27/2019 67.04 67.42 65.79 67.09 909,356
03/26/2019 67.69 68.03 66.36 67.07 1,321,505
03/25/2019 66.79 67.7 66.46 67.4 1,696,301
03/22/2019 67.58 67.74 66.465 66.77 1,135,227
03/21/2019 67.39 68.34 67.3401 67.65 1,244,845
03/20/2019 68.06 68.25 66.9105 67.43 923,128
03/19/2019 67.72 68.4619 67.17 68.07 1,201,945
03/18/2019 67.54 67.86 66.73 67.25 987,802
03/15/2019 67.68 67.99 67.02 67.3 1,472,282
03/14/2019 67.08 67.93 66.88 67.77 998,451
03/13/2019 66.9 67.79 66.6 67.06 1,670,997
03/12/2019 65.84 66.81 65.78 66.57 1,213,707
03/11/2019 64.5 65.74 64.474 65.73 1,255,402
03/08/2019 63.4 64.13 62.7 64.04 1,318,297
03/07/2019 63.66 64.43 63.07 63.89 1,458,654
03/06/2019 63.87 64.5 63.07 63.78 2,089,512
03/05/2019 61.93 63.93 61.4 63.62 2,253,969
03/04/2019 61.55 61.94 60.57 61.74 2,275,460
03/01/2019 59.41 61.23 59.36 61.17 1,981,389
02/28/2019 58.28 59.08 57.38 58.78 1,942,828
02/27/2019 60.9 61.9 58.25 58.45 3,805,490
02/26/2019 56.9 57.55 56.2101 56.89 2,509,279
02/25/2019 58.07 58.25 56.68 56.72 2,454,028
02/22/2019 61.51 61.51 57.9221 58 2,241,659
02/21/2019 58.62 58.725 57.98 58.25 619,346
02/20/2019 58.5 58.565 57.84 58.48 927,148
02/19/2019 59 59.8686 58.56 58.57 1,089,740
02/15/2019 59 59.35 58.51 58.97 1,087,053
02/14/2019 58 58.9 57.86 58.64 434,276
02/13/2019 59.12 59.41 58 58.43 656,684
02/12/2019 58.32 58.89 57.96 58.86 769,751
02/11/2019 57.5 58.3 57.47 57.9 860,803
02/08/2019 57.13 57.5 56.8 57.36 731,003
02/07/2019 57.37 57.81 56.64 57.5 1,202,086
02/06/2019 58.23 58.39 57.26 57.92 1,253,158
02/05/2019 58.84 59.91 58.39 58.4 2,152,864
02/04/2019 58.21 58.72 57.53 58.15 2,097,886
02/01/2019 57.95 59.08 57.89 57.99 1,582,532
01/31/2019 58.1 58.21 57.64 57.92 1,175,076
01/30/2019 57.94 58.47 57.83 58.05 1,759,469
01/29/2019 57.95 58.38 57.18 57.58 695,004
01/28/2019 56.99 58.4 56.51 57.74 785,388
01/25/2019 58.38 58.87 57.47 57.57 1,368,754
01/24/2019 57.69 58.134 57.17 57.62 702,824
01/23/2019 58.46 58.86 56.92 57.8 1,053,845
01/22/2019 58.51 59.34 57.5332 58.19 1,313,479
01/18/2019 58.95 59.52 58.15 58.5 1,127,960
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio