Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	77.32	77.82	73.45	76.36	-	-1.97%	2,200,927
Mar 9, 2026	77.48	78.18	75.34	77.89	77.89	-0.98%	2,268,664
Mar 6, 2026	79.84	80.03	78.10	78.66	78.66	-1.60%	1,726,564
Mar 5, 2026	81.35	81.82	77.01	79.94	79.94	-1.78%	2,126,625
Mar 4, 2026	82.01	82.85	80.62	81.39	81.39	-1.74%	1,639,466
Mar 3, 2026	80.86	83.45	80.00	82.83	82.83	1.21%	1,814,790
Mar 2, 2026	80.91	82.43	80.75	81.84	81.84	-0.38%	1,903,803
Feb 27, 2026	82.51	83.28	80.99	82.15	82.15	-1.93%	1,855,101
Feb 26, 2026	80.50	84.05	79.57	83.77	83.77	4.65%	2,970,339
Feb 25, 2026	82.86	82.98	79.20	80.05	80.05	-3.10%	4,327,815
Feb 24, 2026	82.89	86.47	79.18	82.61	82.61	-8.97%	5,526,883
Feb 23, 2026	90.40	91.09	89.34	90.75	90.75	0.11%	2,984,576
Feb 20, 2026	91.07	92.93	90.03	90.65	90.65	-0.53%	2,066,881
Feb 19, 2026	94.24	94.39	91.02	91.13	91.13	-2.94%	1,676,434
Feb 18, 2026	92.95	95.30	92.93	93.89	93.89	1.41%	1,539,977
Feb 17, 2026	91.33	94.86	91.26	92.58	92.58	2.07%	2,063,957
Feb 13, 2026	88.13	91.29	87.71	90.70	90.70	2.30%	1,642,241
Feb 12, 2026	92.75	92.75	87.44	88.66	88.66	-3.70%	2,681,825
Feb 11, 2026	92.72	92.72	91.10	92.07	92.07	-1.01%	1,324,200
Feb 10, 2026	92.61	93.66	92.14	93.01	93.01	1.43%	1,155,584
Feb 9, 2026	91.61	92.89	90.10	91.70	91.70	0.10%	1,123,490
Feb 6, 2026	90.33	92.30	90.08	91.61	91.61	1.10%	2,036,213
Feb 5, 2026	93.60	94.25	90.51	90.61	90.61	-1.70%	1,314,188
Feb 4, 2026	90.30	93.17	90.30	92.18	92.18	1.56%	1,258,484
Feb 3, 2026	90.98	91.29	89.37	90.76	90.76	-0.57%	1,711,606
Feb 2, 2026	91.38	93.17	91.12	91.28	91.28	0.26%	1,395,701
Jan 30, 2026	91.50	92.12	88.83	91.04	91.04	-0.80%	1,356,495
Jan 29, 2026	91.95	92.44	90.19	91.77	91.77	0.15%	1,460,260
Jan 28, 2026	92.87	93.87	91.29	91.63	91.63	-1.13%	1,850,686
Jan 27, 2026	93.10	93.86	92.05	92.68	92.68	-0.64%	1,536,135
Jan 26, 2026	93.95	95.01	93.23	93.28	93.28	-1.26%	1,812,955
Jan 23, 2026	97.45	97.50	93.83	94.47	94.47	-3.30%	1,972,350
Jan 22, 2026	97.25	99.01	96.45	97.69	97.69	0.79%	1,400,637
Jan 21, 2026	97.38	98.41	96.18	96.92	96.92	-0.12%	1,548,643
Jan 20, 2026	97.69	98.10	96.74	97.04	97.04	-0.69%	1,638,090
Jan 16, 2026	98.47	99.49	95.47	97.71	97.71	-1.39%	1,650,167
Jan 15, 2026	99.50	101.50	98.94	99.09	99.09	-1.58%	1,818,334
Jan 14, 2026	99.94	102.99	99.50	100.68	100.68	1.57%	2,109,150
Jan 13, 2026	101.00	104.53	98.26	99.12	99.12	-1.46%	2,498,664
Jan 12, 2026	105.00	105.94	99.13	100.59	100.59	-5.86%	3,933,698
Jan 9, 2026	105.80	108.49	105.04	106.85	106.85	1.03%	1,588,561
Jan 8, 2026	103.98	106.71	102.06	105.76	105.76	1.30%	2,803,246
Jan 7, 2026	105.68	106.90	103.72	104.40	104.40	-1.07%	1,572,092
Jan 6, 2026	104.67	107.13	104.44	105.53	105.53	0.14%	1,683,896
Jan 5, 2026	108.69	109.02	103.49	105.38	105.38	-3.96%	2,657,530
Jan 2, 2026	109.50	110.53	108.31	109.73	109.73	1.16%	993,102
Dec 31, 2025	108.87	109.43	108.04	108.47	108.47	-0.67%	708,133
Dec 30, 2025	109.24	109.80	108.87	109.20	109.20	-0.18%	828,756
Dec 29, 2025	109.07	109.98	108.07	109.40	109.40	0.30%	1,055,636
Dec 26, 2025	110.21	110.21	108.70	109.07	109.07	-0.80%	981,852