Planet Fitness, Inc. (LON:0KJD)
London · Delayed Price · Currency is GBP · Price in USD 109.01
+2.30 (2.16%)
At close: Aug 22, 2025
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 109.01 | 109.01 | 108.11 | 108.11 | 108.11 | 1.31% | 6 |
| Aug 21, 2025 | 106.71 | 106.71 | 106.71 | 106.71 | 106.71 | -0.35% | 10 |
| Aug 20, 2025 | 108.98 | 108.98 | 107.08 | 107.08 | 107.08 | -0.26% | 7 |
| Aug 18, 2025 | 107.53 | 108.13 | 107.36 | 107.36 | 107.36 | 2.12% | 4 |
| Aug 15, 2025 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | -1.61% | 4 |
| Aug 14, 2025 | 106.81 | 106.85 | 106.81 | 106.85 | 106.85 | 1.40% | 5 |
| Aug 13, 2025 | 105.80 | 105.80 | 105.37 | 105.37 | 105.37 | 0.23% | 6 |
| Aug 12, 2025 | 103.84 | 105.13 | 103.84 | 105.13 | 105.13 | -1.87% | 4 |
| Aug 11, 2025 | 106.04 | 107.49 | 106.04 | 107.13 | 107.13 | 1.77% | 12 |
| Aug 8, 2025 | 104.49 | 105.27 | 104.49 | 105.27 | 105.27 | -0.63% | 100 |
| Aug 7, 2025 | 104.97 | 107.43 | 104.97 | 105.94 | 105.94 | 2.26% | 67 |
| Aug 6, 2025 | 106.00 | 106.00 | 98.88 | 103.60 | 103.60 | -6.55% | 1,545 |
| Aug 5, 2025 | 111.00 | 112.38 | 109.18 | 110.86 | 110.86 | 1.81% | 52 |
| Aug 4, 2025 | 108.71 | 108.89 | 108.71 | 108.89 | 108.89 | 2.22% | 61 |
| Aug 1, 2025 | 108.03 | 108.18 | 106.52 | 106.52 | 106.52 | -2.95% | 55 |
| Jul 31, 2025 | 110.20 | 111.58 | 109.76 | 109.76 | 109.76 | -1.40% | 128 |
| Jul 30, 2025 | 110.62 | 111.32 | 109.15 | 111.32 | 111.32 | 0.38% | 23 |
| Jul 29, 2025 | 111.44 | 111.44 | 110.90 | 110.90 | 110.90 | -1.48% | 6 |
| Jul 25, 2025 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | -0.26% | 4 |
| Jul 24, 2025 | 112.86 | 112.86 | 112.86 | 112.86 | 112.86 | -0.66% | 3 |
| Jul 23, 2025 | 114.03 | 114.22 | 113.60 | 113.61 | 113.61 | 0.71% | 107 |
| Jul 22, 2025 | 109.79 | 112.81 | 109.79 | 112.81 | 112.81 | 1.42% | 49 |
| Jul 21, 2025 | 112.29 | 112.29 | 110.45 | 111.23 | 111.23 | -0.08% | 7 |
| Jul 18, 2025 | 110.72 | 111.32 | 110.72 | 111.32 | 111.32 | 1.20% | 34 |
| Jul 17, 2025 | 110.32 | 110.62 | 110.00 | 110.00 | 110.00 | -0.72% | 3 |
| Jul 16, 2025 | 110.10 | 110.80 | 110.10 | 110.80 | 110.80 | -0.54% | 5 |
| Jul 15, 2025 | 111.33 | 112.87 | 111.33 | 111.41 | 111.41 | 0.80% | 40 |
| Jul 14, 2025 | 110.10 | 111.42 | 110.10 | 110.52 | 110.52 | 0.29% | 82 |
| Jul 11, 2025 | 107.65 | 110.20 | 107.65 | 110.20 | 110.20 | 3.19% | 1,028 |
| Jul 10, 2025 | 106.01 | 107.09 | 106.01 | 106.80 | 106.80 | 0.72% | 248 |
| Jul 9, 2025 | 104.59 | 106.87 | 104.29 | 106.03 | 106.03 | -0.17% | 482 |
| Jul 8, 2025 | 106.21 | 106.69 | 106.21 | 106.21 | 106.21 | -0.78% | 1 |
| Jul 7, 2025 | 106.86 | 107.75 | 106.54 | 107.04 | 107.04 | -0.94% | 59 |
| Jul 3, 2025 | 107.44 | 108.05 | 107.44 | 108.05 | 108.05 | 2.24% | 476 |
| Jul 2, 2025 | 105.53 | 105.69 | 103.46 | 105.69 | 105.69 | -2.04% | 394 |
| Jul 1, 2025 | 108.11 | 108.13 | 107.89 | 107.89 | 107.89 | 1.12% | 53 |
| Jun 30, 2025 | 108.75 | 108.98 | 106.30 | 106.69 | 106.69 | -2.08% | 621 |
| Jun 27, 2025 | 109.47 | 110.63 | 108.96 | 108.96 | 108.96 | 2.55% | 2,931 |
| Jun 26, 2025 | 105.67 | 106.25 | 105.67 | 106.25 | 106.25 | -0.66% | 5 |
| Jun 25, 2025 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | -1.69% | 127 |
| Jun 24, 2025 | 110.10 | 111.03 | 108.79 | 108.79 | 108.79 | 0.42% | 210 |
| Jun 23, 2025 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | 0.95% | 12 |
| Jun 20, 2025 | 108.01 | 108.01 | 107.31 | 107.31 | 107.31 | -0.42% | 3 |
| Jun 18, 2025 | 105.70 | 107.76 | 103.50 | 107.76 | 107.76 | 5.57% | 216 |
| Jun 17, 2025 | 100.16 | 102.08 | 99.10 | 102.08 | 102.08 | -2.71% | 733 |
| Jun 16, 2025 | 102.69 | 105.00 | 101.57 | 104.92 | 104.92 | 1.73% | 73 |
| Jun 13, 2025 | 102.72 | 104.67 | 102.72 | 103.13 | 103.13 | -0.16% | 47 |
| Jun 12, 2025 | 101.00 | 103.92 | 101.00 | 103.30 | 103.30 | 1.29% | 950 |
| Jun 11, 2025 | 103.22 | 103.22 | 101.98 | 101.98 | 101.98 | 0.29% | 27 |
| Jun 10, 2025 | 102.40 | 103.71 | 101.69 | 101.69 | 101.69 | -2.14% | 437 |