Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	91.44	91.44	91.29	91.29	91.29	-1.23%	16
Feb 10, 2026	93.65	93.65	92.43	92.43	92.43	-0.22%	33
Feb 9, 2026	93.50	93.64	90.43	92.63	92.63	0.74%	17
Feb 6, 2026	91.95	91.95	91.03	91.95	91.95	0.06%	25
Feb 5, 2026	94.64	94.64	91.90	91.90	91.90	0.92%	305
Feb 4, 2026	91.77	91.77	91.06	91.06	91.06	1.32%	6
Feb 3, 2026	92.05	92.05	89.54	89.88	89.88	-2.32%	16
Feb 2, 2026	91.58	93.00	90.44	92.01	92.01	2.69%	17
Jan 30, 2026	91.55	91.55	89.52	89.61	89.60	-1.51%	43
Jan 29, 2026	92.63	92.84	90.56	90.98	90.98	-2.67%	38
Jan 28, 2026	92.72	95.74	92.72	93.48	93.48	1.44%	55
Jan 27, 2026	92.85	92.85	92.15	92.15	92.15	-1.73%	15
Jan 26, 2026	94.61	95.14	93.16	93.77	93.77	-0.73%	38
Jan 23, 2026	97.23	97.23	94.46	94.46	94.46	-3.59%	137
Jan 22, 2026	97.77	98.15	97.33	97.97	97.97	-0.74%	50
Jan 21, 2026	97.38	98.70	97.38	98.70	98.70	1.17%	84
Jan 20, 2026	97.63	98.00	97.12	97.56	97.56	1.17%	37
Jan 16, 2026	98.73	98.73	96.30	96.43	96.43	-4.28%	26
Jan 15, 2026	99.17	100.74	99.17	100.74	100.74	-1.77%	3
Jan 14, 2026	101.40	102.56	100.33	102.56	102.56	1.54%	13
Jan 13, 2026	101.55	102.26	101.00	101.00	101.00	0.06%	377
Jan 12, 2026	101.86	102.54	100.79	100.94	100.94	-6.25%	55
Jan 9, 2026	107.15	107.67	107.15	107.67	107.67	1.96%	3
Jan 8, 2026	103.30	106.11	102.76	105.60	105.60	-1.12%	412
Jan 7, 2026	106.80	106.80	106.80	106.80	106.80	0.36%	1
Jan 6, 2026	106.07	106.42	104.44	106.42	106.42	1.93%	2
Jan 5, 2026	108.69	108.69	103.70	104.41	104.41	-4.68%	256
Jan 2, 2026	109.01	109.86	109.01	109.53	109.53	0.77%	21
Dec 31, 2025	106.54	110.32	106.54	108.69	108.69	-0.56%	13
Dec 30, 2025	109.24	109.30	109.07	109.30	109.30	1.02%	10
Dec 29, 2025	108.63	109.61	108.19	108.19	108.19	-3.04%	2
Dec 24, 2025	111.58	111.58	111.58	111.58	111.58	1.43%	-
Dec 23, 2025	112.15	112.15	110.01	110.01	110.01	-0.95%	6
Dec 22, 2025	111.82	111.89	110.68	111.06	111.06	0.67%	3
Dec 19, 2025	109.58	110.33	109.58	110.33	110.33	-0.51%	466
Dec 17, 2025	108.81	110.89	108.81	110.89	110.89	0.55%	6
Dec 16, 2025	113.18	113.18	110.28	110.28	110.28	1.74%	4
Dec 15, 2025	108.51	109.40	107.86	108.39	108.39	-0.13%	5
Dec 12, 2025	108.98	109.20	108.19	108.54	108.54	0.60%	11
Dec 11, 2025	109.36	109.36	107.89	107.89	107.89	-2.04%	4
Dec 8, 2025	110.19	110.19	110.14	110.14	110.14	-0.84%	2
Dec 5, 2025	108.24	111.85	108.24	111.07	111.07	1.76%	5
Dec 4, 2025	108.27	109.15	108.27	109.15	109.15	0.01%	9
Dec 3, 2025	109.14	109.14	109.14	109.14	109.14	-0.80%	3
Dec 2, 2025	110.33	110.33	110.02	110.02	110.02	-0.62%	15
Dec 1, 2025	111.11	111.76	110.71	110.71	110.71	-0.91%	43
Nov 28, 2025	111.82	111.82	111.65	111.72	111.72	-0.88%	639
Nov 26, 2025	112.73	112.73	112.56	112.71	112.71	0.66%	25
Nov 25, 2025	111.03	111.97	110.85	111.97	111.97	1.97%	39
Nov 24, 2025	110.69	110.69	109.49	109.81	109.81	-0.46%	8