Planet Fitness, Inc. Class A PLNT
NYSE · United States · Consumer Services
$42.22+1.48 (+3.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $42.22 | +3.63% | $40.90 | $42.85 | $40.68 | 3.99M |
| 2026-09-29 | $40.74 | +0.59% | $40.61 | $40.97 | $40.25 | 2.46M |
| 2026-09-28 | $40.50 | -5.11% | $42.38 | $42.50 | $40.25 | 3.61M |
| 2026-09-25 | $42.68 | +4.81% | $41.97 | $43.16 | $40.73 | 3.63M |
| 2026-09-24 | $40.72 | -0.68% | $41.51 | $42.09 | $39.90 | 3.32M |
| 2026-09-23 | $41.00 | -3.76% | $42.69 | $42.73 | $40.56 | 5.44M |
| 2026-09-22 | $42.60 | -9.46% | $48.23 | $48.33 | $41.79 | 7.46M |
| 2026-09-21 | $47.05 | -4.93% | $49.54 | $49.54 | $46.75 | 2.78M |
| 2026-09-18 | $49.49 | -0.84% | $49.87 | $50.59 | $49.09 | 3.83M |
| 2026-09-17 | $49.91 | -0.22% | $50.38 | $51.58 | $49.69 | 1.80M |
| 2026-09-16 | $50.02 | -1.55% | $50.43 | $51.00 | $49.49 | 2.07M |
| 2026-09-15 | $50.81 | -0.68% | $50.85 | $51.30 | $49.53 | 1.36M |
| 2026-09-14 | $51.16 | +0.81% | $51.12 | $52.20 | $50.50 | 1.66M |
| 2026-09-11 | $50.75 | +1.54% | $51.00 | $51.38 | $50.26 | 1.46M |
| 2026-09-10 | $49.98 | +0.20% | $49.82 | $50.16 | $49.08 | 2.02M |
| 2026-09-09 | $49.88 | 0.00% | $49.27 | $50.00 | $48.55 | 2.37M |
| 2026-09-08 | $49.88 | -1.95% | $51.12 | $51.65 | $49.79 | 1.55M |
| 2026-09-04 | $50.87 | -1.22% | $51.22 | $51.44 | $50.43 | 1.13M |
| 2026-09-03 | $51.50 | -0.35% | $52.14 | $52.43 | $51.04 | 1.01M |
| 2026-09-02 | $51.68 | +2.40% | $50.73 | $52.46 | $50.46 | 1.31M |
| 2026-09-01 | $50.47 | -2.19% | $50.77 | $51.31 | $49.89 | 1.54M |
| 2026-08-31 | $51.60 | -3.24% | $52.74 | $53.00 | $51.47 | 2.44M |
| 2026-08-28 | $53.33 | +3.15% | $51.76 | $53.59 | $51.76 | 1.52M |
| 2026-08-27 | $51.70 | -2.98% | $52.44 | $53.35 | $51.69 | 1.65M |
| 2026-08-26 | $53.29 | +1.43% | $51.94 | $53.78 | $51.94 | 1.32M |
| 2026-08-25 | $52.54 | -2.45% | $53.67 | $54.13 | $51.61 | 1.62M |
| 2026-08-24 | $53.86 | -0.63% | $54.16 | $55.37 | $53.63 | 1.54M |
| 2026-08-21 | $54.20 | +2.03% | $53.29 | $54.52 | $53.21 | 1.71M |
| 2026-08-20 | $53.12 | -1.54% | $53.81 | $53.83 | $52.66 | 1.37M |
| 2026-08-19 | $53.95 | +1.11% | $54.17 | $54.17 | $52.39 | 1.74M |
| 2026-08-18 | $53.36 | +5.39% | $51.71 | $53.79 | $51.06 | 2.35M |
| 2026-08-17 | $50.63 | +0.54% | $50.42 | $52.75 | $50.03 | 2.26M |
| 2026-08-14 | $50.36 | +2.57% | $49.15 | $51.20 | $49.15 | 1.45M |
| 2026-08-13 | $49.10 | +1.74% | $48.00 | $49.22 | $47.58 | 3.06M |
| 2026-08-12 | $48.26 | +0.71% | $48.79 | $48.80 | $47.75 | 1.64M |
| 2026-08-11 | $47.92 | -2.12% | $48.68 | $49.22 | $47.71 | 3.01M |
| 2026-08-10 | $48.96 | -2.10% | $49.60 | $49.90 | $48.41 | 3.22M |
| 2026-08-07 | $50.01 | -2.34% | $51.53 | $51.55 | $49.97 | 2.90M |
| 2026-08-06 | $51.21 | -9.51% | $55.50 | $56.26 | $51.13 | 5.24M |
| 2026-08-05 | $56.59 | +1.11% | $56.14 | $56.94 | $55.64 | 2.36M |
| 2026-08-04 | $55.97 | -0.46% | $55.72 | $56.20 | $54.75 | 1.42M |
| 2026-08-03 | $56.23 | +0.57% | $56.32 | $57.40 | $56.02 | 1.66M |
| 2026-07-31 | $55.91 | -0.13% | $56.23 | $56.38 | $55.20 | 1.22M |
| 2026-07-30 | $55.98 | -0.37% | $55.38 | $56.12 | $54.08 | 1.72M |
| 2026-07-29 | $56.19 | +0.45% | $55.91 | $57.02 | $55.14 | 2.03M |
| 2026-07-28 | $55.94 | +3.17% | $54.97 | $56.25 | $54.32 | 2.49M |
| 2026-07-27 | $54.22 | +1.38% | $54.21 | $54.65 | $53.01 | 3.28M |
| 2026-07-24 | $53.48 | -1.38% | $54.84 | $55.14 | $53.33 | 1.76M |
| 2026-07-23 | $54.23 | +0.33% | $53.84 | $54.49 | $53.15 | 1.40M |
| 2026-07-22 | $54.05 | -1.87% | $53.13 | $54.92 | $52.92 | 1.41M |
| 2026-07-21 | $55.08 | -0.31% | $55.50 | $56.20 | $54.25 | 1.66M |
| 2026-07-20 | $55.25 | +5.52% | $53.00 | $56.18 | $53.00 | 2.66M |
| 2026-07-17 | $52.36 | -0.98% | $52.84 | $53.56 | $52.08 | 1.68M |
| 2026-07-16 | $52.88 | +1.23% | $52.28 | $53.43 | $52.10 | 1.61M |
| 2026-07-15 | $52.24 | +2.63% | $50.76 | $52.44 | $50.18 | 2.12M |
| 2026-07-14 | $50.90 | +0.79% | $50.35 | $51.27 | $49.94 | 1.69M |
| 2026-07-13 | $50.50 | -1.62% | $51.05 | $51.70 | $50.44 | 1.52M |
| 2026-07-10 | $51.33 | -0.10% | $51.83 | $52.22 | $51.04 | 1.02M |
| 2026-07-09 | $51.38 | -0.60% | $51.02 | $51.71 | $50.22 | 1.41M |
| 2026-07-08 | $51.69 | -1.17% | $51.65 | $51.98 | $50.88 | 1.23M |
| 2026-07-07 | $52.30 | -0.23% | $53.00 | $53.54 | $52.04 | 1.22M |
| 2026-07-06 | $52.42 | -1.93% | $52.69 | $52.98 | $51.52 | 1.24M |
| 2026-07-02 | $53.45 | +1.44% | $53.72 | $54.47 | $52.89 | 1.76M |
| 2026-07-01 | $52.69 | +1.00% | $52.66 | $53.23 | $51.69 | 2.03M |
| 2026-06-30 | $52.17 | +1.14% | $51.71 | $52.49 | $51.22 | 1.30M |
| 2026-06-29 | $51.58 | -2.20% | $53.03 | $53.32 | $51.55 | 1.75M |
| 2026-06-26 | $52.74 | +1.54% | $52.14 | $53.41 | $51.88 | 2.03M |
| 2026-06-25 | $51.94 | -3.56% | $53.02 | $53.40 | $50.92 | 1.80M |
| 2026-06-24 | $53.86 | +3.90% | $52.20 | $54.00 | $52.03 | 1.78M |
| 2026-06-23 | $51.84 | +1.53% | $50.72 | $52.05 | $50.50 | 1.23M |
| 2026-06-22 | $51.06 | -3.62% | $51.84 | $52.30 | $50.85 | 2.04M |
| 2026-06-18 | $52.98 | +5.52% | $50.94 | $53.13 | $50.14 | 3.38M |
| 2026-06-17 | $50.21 | -0.22% | $49.99 | $51.20 | $49.58 | 1.82M |
| 2026-06-16 | $50.32 | +0.68% | $50.10 | $50.92 | $49.33 | 1.96M |
| 2026-06-15 | $49.98 | -2.02% | $50.97 | $51.71 | $49.86 | 2.21M |
| 2026-06-12 | $51.01 | -0.91% | $51.28 | $51.94 | $50.66 | 1.77M |
| 2026-06-11 | $51.48 | +1.74% | $50.20 | $51.60 | $49.71 | 1.58M |
| 2026-06-10 | $50.60 | -0.71% | $51.33 | $51.69 | $50.31 | 1.73M |
| 2026-06-09 | $50.96 | +0.45% | $50.65 | $51.90 | $50.10 | 2.33M |
| 2026-06-08 | $50.73 | +0.10% | $50.19 | $52.31 | $49.59 | 2.08M |
| 2026-06-05 | $50.68 | -1.27% | $50.60 | $52.87 | $50.19 | 1.61M |
| 2026-06-04 | $51.33 | -0.39% | $52.44 | $52.66 | $50.91 | 1.78M |
| 2026-06-03 | $51.53 | -3.34% | $52.76 | $52.77 | $50.67 | 2.54M |
| 2026-06-02 | $53.31 | +0.81% | $52.95 | $54.20 | $51.87 | 1.83M |
| 2026-06-01 | $52.88 | -1.18% | $52.95 | $53.20 | $51.66 | 2.10M |
| 2026-05-29 | $53.51 | +1.15% | $52.83 | $54.38 | $52.50 | 1.99M |
| 2026-05-28 | $52.90 | +1.75% | $51.76 | $53.37 | $51.26 | 1.42M |
| 2026-05-27 | $51.99 | -1.10% | $52.47 | $53.36 | $51.69 | 1.85M |
| 2026-05-26 | $52.57 | +1.00% | $51.20 | $53.04 | $50.68 | 2.08M |
| 2026-05-22 | $52.05 | +3.11% | $50.62 | $52.22 | $50.60 | 1.85M |