Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	98.66	100.91	98.40	99.26	99.26	0.08%	2,079,488
Dec 19, 2024	98.91	100.23	98.43	99.18	99.18	1.78%	1,074,640
Dec 18, 2024	102.12	102.61	96.93	97.45	97.45	-4.30%	1,019,235
Dec 17, 2024	100.76	102.90	99.82	101.83	101.83	2.84%	1,247,030
Dec 16, 2024	99.97	101.26	98.88	99.02	99.02	-1.32%	831,400
Dec 13, 2024	100.05	100.52	98.77	100.34	100.34	0.08%	753,300
Dec 12, 2024	102.00	102.52	99.77	100.26	100.26	-1.72%	1,091,124
Dec 11, 2024	100.94	102.88	100.55	102.01	102.01	1.84%	1,214,113
Dec 10, 2024	99.10	101.18	98.59	100.17	100.17	1.52%	773,809
Dec 9, 2024	99.45	100.07	98.24	98.67	98.67	-1.20%	742,200
Dec 6, 2024	100.79	101.36	99.72	99.87	99.87	-0.50%	570,200
Dec 5, 2024	100.44	101.44	99.91	100.37	100.37	0.91%	609,332
Dec 4, 2024	99.27	99.76	98.70	99.46	99.46	0.07%	726,317
Dec 3, 2024	99.65	100.20	98.09	99.39	99.39	-0.19%	692,300
Dec 2, 2024	98.87	100.05	98.86	99.58	99.58	0.03%	825,749
Nov 29, 2024	101.02	101.21	99.25	99.55	99.55	-1.46%	404,200
Nov 27, 2024	102.00	102.81	100.34	101.02	101.02	-0.54%	842,891
Nov 26, 2024	100.47	101.65	100.01	101.57	101.57	0.61%	659,741
Nov 25, 2024	101.82	102.20	99.80	100.95	100.95	-0.57%	1,417,425
Nov 22, 2024	100.32	101.76	99.53	101.53	101.53	1.51%	1,322,602
Nov 21, 2024	98.68	100.63	97.86	100.02	100.02	1.77%	1,224,500
Nov 20, 2024	97.67	98.82	96.61	98.28	98.28	0.42%	789,226
Nov 19, 2024	95.72	98.15	95.29	97.87	97.87	0.87%	979,649
Nov 18, 2024	95.18	97.33	94.95	97.03	97.03	1.85%	1,060,457
Nov 15, 2024	96.33	96.66	94.44	95.27	95.27	-0.98%	779,500
Nov 14, 2024	96.78	97.34	95.32	96.21	96.21	-0.64%	959,308
Nov 13, 2024	95.15	97.07	95.05	96.83	96.83	2.26%	1,140,061
Nov 12, 2024	94.77	95.01	92.42	94.69	94.69	-0.54%	1,018,647
Nov 11, 2024	95.89	96.94	94.62	95.20	95.20	-0.12%	1,448,054
Nov 8, 2024	93.48	97.19	92.23	95.31	95.31	1.21%	1,982,700
Nov 7, 2024	94.10	98.59	92.01	94.17	94.17	11.25%	5,418,315
Nov 6, 2024	81.59	85.07	80.85	84.65	84.65	6.12%	3,108,014
Nov 5, 2024	78.80	79.82	77.79	79.77	79.77	1.09%	988,100
Nov 4, 2024	78.71	80.39	78.38	78.91	78.91	-0.08%	991,215
Nov 1, 2024	78.82	79.60	78.80	78.97	78.97	0.57%	633,082
Oct 31, 2024	78.36	79.56	78.16	78.52	78.52	0.03%	728,211
Oct 30, 2024	80.05	80.24	78.25	78.50	78.50	-2.05%	1,451,800
Oct 29, 2024	81.38	81.52	79.50	80.14	80.14	-1.37%	838,993
Oct 28, 2024	82.35	83.08	80.94	81.25	81.25	-0.59%	1,145,750
Oct 25, 2024	79.00	81.99	79.00	81.73	81.73	3.44%	1,266,208
Oct 24, 2024	79.65	79.71	77.77	79.01	79.01	-1.00%	830,500
Oct 23, 2024	80.00	80.92	79.07	79.81	79.81	-0.31%	899,900
Oct 22, 2024	79.04	80.09	78.47	80.06	80.06	1.14%	828,034
Oct 21, 2024	80.24	80.87	79.03	79.16	79.16	-1.65%	1,383,200
Oct 18, 2024	79.22	81.33	78.88	80.49	80.49	2.21%	1,513,944
Oct 17, 2024	79.54	79.60	78.16	78.75	78.75	-1.64%	1,273,722
Oct 16, 2024	82.62	83.39	79.87	80.06	80.06	-3.27%	1,044,226
Oct 15, 2024	82.60	83.59	81.99	82.77	82.77	0.53%	623,630
Oct 14, 2024	80.89	82.34	80.62	82.33	82.33	1.76%	955,200
Oct 11, 2024	79.92	81.00	79.69	80.91	80.91	0.58%	790,433
Oct 10, 2024	79.89	80.54	79.37	80.44	80.44	-0.01%	792,813
Oct 9, 2024	80.71	81.29	80.36	80.45	80.45	-0.14%	1,205,047
Oct 8, 2024	81.37	81.37	79.43	80.56	80.56	-0.79%	1,477,400
Oct 7, 2024	83.38	83.38	80.80	81.20	81.20	-2.60%	935,148
Oct 4, 2024	83.50	83.86	82.52	83.37	83.37	0.71%	1,006,600
Oct 3, 2024	82.12	83.00	81.89	82.78	82.78	0.29%	865,429
Oct 2, 2024	81.04	82.60	80.76	82.54	82.54	0.84%	906,600
Oct 1, 2024	81.25	82.39	80.73	81.85	81.85	0.78%	1,119,752
Sep 30, 2024	80.34	81.48	79.69	81.22	81.22	0.92%	1,481,400
Sep 27, 2024	81.97	82.30	80.13	80.48	80.48	-2.72%	1,023,142
Sep 26, 2024	82.92	83.04	82.31	82.73	82.73	0.58%	786,411
Sep 25, 2024	83.48	83.56	82.10	82.25	82.25	-1.52%	685,136
Sep 24, 2024	82.52	83.79	82.07	83.52	83.52	1.82%	854,497
Sep 23, 2024	84.58	84.66	82.00	82.03	82.03	-2.74%	1,103,414
Sep 20, 2024	84.25	85.08	83.31	84.34	84.34	0.32%	1,724,531
Sep 19, 2024	84.39	84.93	83.71	84.07	84.07	1.08%	915,318
Sep 18, 2024	82.06	83.20	81.70	83.17	83.17	1.90%	953,900
Sep 17, 2024	82.70	82.83	80.71	81.62	81.62	-1.40%	973,653
Sep 16, 2024	82.71	82.99	81.17	82.78	82.78	0.47%	1,549,803
Sep 13, 2024	82.59	83.98	82.05	82.39	82.39	0.10%	1,031,001
Sep 12, 2024	81.58	82.87	81.58	82.31	82.31	1.25%	758,015
Sep 11, 2024	80.50	81.51	79.73	81.29	81.29	0.40%	949,400
Sep 10, 2024	80.82	81.14	80.07	80.97	80.97	0.15%	1,063,047
Sep 9, 2024	81.64	81.84	80.23	80.85	80.85	-0.87%	1,285,131
Sep 6, 2024	83.36	83.36	81.01	81.56	81.56	-0.21%	1,151,300
Sep 5, 2024	80.62	81.73	79.91	81.73	81.73	3.48%	1,487,359
Sep 4, 2024	79.49	79.90	78.37	78.98	78.98	-0.94%	1,453,309
Sep 3, 2024	80.65	81.38	79.06	79.73	79.73	-1.82%	1,176,133
Aug 30, 2024	81.57	81.72	80.00	81.21	81.21	0.19%	913,206
Aug 29, 2024	81.75	82.48	81.02	81.06	81.06	-0.61%	829,547
Aug 28, 2024	81.40	82.37	80.72	81.56	81.56	-0.22%	746,600
Aug 27, 2024	80.88	82.56	80.88	81.74	81.74	-0.21%	948,961
Aug 26, 2024	82.64	82.82	81.64	81.91	81.91	1.04%	1,384,457
Aug 23, 2024	80.05	81.23	79.53	81.07	81.07	1.48%	1,002,004
Aug 22, 2024	80.76	80.92	79.56	79.89	79.89	-0.77%	1,645,682
Aug 21, 2024	79.42	80.84	79.18	80.51	80.51	1.80%	1,264,000
Aug 20, 2024	79.47	80.18	78.23	79.09	79.09	-0.13%	1,070,712
Aug 19, 2024	79.26	80.18	78.99	79.19	79.19	-0.11%	1,729,665
Aug 16, 2024	79.85	80.47	79.24	79.28	79.28	-0.65%	1,304,134
Aug 15, 2024	80.62	81.64	79.18	79.80	79.80	0.05%	1,545,600
Aug 14, 2024	79.78	80.40	78.68	79.76	79.76	-0.19%	1,347,604
Aug 13, 2024	78.96	80.05	78.60	79.91	79.91	1.59%	1,494,700
Aug 12, 2024	79.05	79.51	78.50	78.66	78.66	-0.48%	1,368,100
Aug 9, 2024	78.13	79.53	77.36	79.04	79.04	1.02%	2,469,125
Aug 8, 2024	76.15	78.90	76.15	78.24	78.24	3.30%	2,166,587
Aug 7, 2024	76.65	77.93	75.55	75.74	75.74	-0.86%	2,561,300
Aug 6, 2024	75.00	79.10	73.70	76.40	76.40	6.10%	4,850,025
Aug 5, 2024	69.55	72.21	68.75	72.01	72.01	-0.54%	3,329,617
Aug 2, 2024	70.78	73.33	70.28	72.40	72.40	-0.37%	2,019,801
Aug 1, 2024	74.30	74.72	70.93	72.67	72.67	-1.40%	1,962,025