Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
101.77
-1.66 (-1.60%)
At close: Sep 12, 2025, 4:00 PM EDT
101.77
0.00 (0.00%)
After-hours: Sep 12, 2025, 7:00 PM EDT
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 102.68 | 103.11 | 101.44 | 101.77 | 101.77 | -1.60% | 813,357 |
| Sep 11, 2025 | 101.70 | 104.69 | 101.70 | 103.43 | 103.43 | 1.92% | 1,140,029 |
| Sep 10, 2025 | 102.38 | 103.14 | 101.12 | 101.48 | 101.48 | -1.07% | 986,716 |
| Sep 9, 2025 | 104.13 | 104.49 | 102.00 | 102.58 | 102.58 | -1.58% | 754,126 |
| Sep 8, 2025 | 104.68 | 105.52 | 103.30 | 104.23 | 104.23 | -0.27% | 912,937 |
| Sep 5, 2025 | 103.17 | 104.70 | 102.90 | 104.51 | 104.51 | 1.51% | 1,003,553 |
| Sep 4, 2025 | 102.21 | 103.50 | 101.42 | 102.96 | 102.96 | 1.09% | 852,143 |
| Sep 3, 2025 | 101.30 | 102.15 | 100.96 | 101.85 | 101.85 | 0.13% | 1,277,308 |
| Sep 2, 2025 | 104.06 | 105.59 | 101.59 | 101.72 | 101.72 | -2.94% | 1,232,498 |
| Aug 29, 2025 | 106.09 | 106.79 | 104.58 | 104.80 | 104.80 | -1.87% | 1,061,597 |
| Aug 28, 2025 | 105.75 | 106.88 | 104.99 | 106.80 | 106.80 | 1.06% | 842,716 |
| Aug 27, 2025 | 105.00 | 106.23 | 104.63 | 105.68 | 105.68 | 0.14% | 1,179,667 |
| Aug 26, 2025 | 105.23 | 106.04 | 104.75 | 105.53 | 105.53 | 0.63% | 794,065 |
| Aug 25, 2025 | 107.09 | 107.60 | 104.82 | 104.87 | 104.87 | -2.48% | 819,725 |
| Aug 22, 2025 | 107.69 | 109.36 | 107.40 | 107.54 | 107.54 | 0.55% | 925,848 |
| Aug 21, 2025 | 107.48 | 107.65 | 106.01 | 106.95 | 106.95 | -0.57% | 1,014,973 |
| Aug 20, 2025 | 108.07 | 108.75 | 105.70 | 107.56 | 107.56 | -0.68% | 1,244,585 |
| Aug 19, 2025 | 106.76 | 108.35 | 105.71 | 108.30 | 108.30 | 1.34% | 1,134,633 |
| Aug 18, 2025 | 107.99 | 108.49 | 106.86 | 106.87 | 106.87 | -0.60% | 1,381,289 |
| Aug 15, 2025 | 105.13 | 107.94 | 104.65 | 107.52 | 107.52 | 2.56% | 1,014,645 |
| Aug 14, 2025 | 106.60 | 107.30 | 104.71 | 104.84 | 104.84 | -2.19% | 803,359 |
| Aug 13, 2025 | 106.10 | 107.53 | 104.47 | 107.19 | 107.19 | 0.90% | 877,984 |
| Aug 12, 2025 | 105.93 | 107.28 | 104.42 | 106.23 | 106.23 | 0.34% | 1,647,244 |
| Aug 11, 2025 | 106.93 | 107.87 | 105.68 | 105.87 | 105.87 | -0.71% | 1,263,917 |
| Aug 8, 2025 | 104.22 | 107.14 | 103.76 | 106.63 | 106.63 | 1.19% | 1,561,164 |
| Aug 7, 2025 | 105.99 | 107.76 | 104.38 | 105.38 | 105.38 | -0.70% | 2,520,629 |
| Aug 6, 2025 | 101.84 | 107.00 | 97.72 | 106.12 | 106.12 | -2.88% | 5,427,223 |
| Aug 5, 2025 | 110.17 | 112.58 | 109.11 | 109.27 | 109.27 | -0.92% | 1,870,547 |
| Aug 4, 2025 | 109.03 | 110.41 | 107.73 | 110.28 | 110.28 | 2.48% | 1,494,766 |
| Aug 1, 2025 | 108.53 | 108.84 | 106.27 | 107.61 | 107.61 | -1.45% | 1,159,094 |
| Jul 31, 2025 | 110.88 | 111.89 | 108.88 | 109.19 | 109.19 | -1.66% | 1,228,764 |
| Jul 30, 2025 | 110.42 | 112.13 | 109.92 | 111.03 | 111.03 | 0.53% | 1,662,062 |
| Jul 29, 2025 | 111.23 | 111.66 | 110.22 | 110.45 | 110.45 | -0.70% | 956,521 |
| Jul 28, 2025 | 112.74 | 112.91 | 110.68 | 111.23 | 111.23 | -1.35% | 975,964 |
| Jul 25, 2025 | 112.57 | 113.17 | 111.39 | 112.75 | 112.75 | 0.30% | 765,133 |
| Jul 24, 2025 | 113.02 | 114.02 | 111.86 | 112.41 | 112.41 | -0.52% | 999,029 |
| Jul 23, 2025 | 113.96 | 114.47 | 111.95 | 113.00 | 113.00 | -0.48% | 937,954 |
| Jul 22, 2025 | 110.48 | 113.96 | 109.82 | 113.55 | 113.55 | 3.21% | 1,492,602 |
| Jul 21, 2025 | 112.55 | 112.56 | 110.02 | 110.02 | 110.02 | -2.19% | 1,072,108 |
| Jul 18, 2025 | 110.47 | 112.73 | 109.84 | 112.48 | 112.48 | 2.12% | 1,289,647 |
| Jul 17, 2025 | 109.14 | 111.32 | 109.14 | 110.14 | 110.14 | 0.52% | 1,287,670 |
| Jul 16, 2025 | 110.10 | 112.08 | 109.20 | 109.57 | 109.57 | 0.02% | 1,528,744 |
| Jul 15, 2025 | 111.33 | 113.15 | 109.13 | 109.55 | 109.55 | -1.60% | 1,608,007 |
| Jul 14, 2025 | 110.10 | 112.03 | 109.68 | 111.33 | 111.33 | 0.81% | 1,068,629 |
| Jul 11, 2025 | 108.26 | 110.91 | 107.01 | 110.43 | 110.43 | 1.99% | 1,022,512 |
| Jul 10, 2025 | 105.82 | 108.89 | 105.45 | 108.28 | 108.28 | 2.57% | 1,355,528 |
| Jul 9, 2025 | 106.50 | 107.26 | 104.39 | 105.57 | 105.57 | -0.71% | 1,032,791 |
| Jul 8, 2025 | 106.53 | 107.66 | 105.49 | 106.33 | 106.33 | -0.53% | 1,088,080 |
| Jul 7, 2025 | 107.75 | 107.75 | 106.32 | 106.90 | 106.90 | -0.79% | 694,471 |
| Jul 3, 2025 | 106.81 | 108.36 | 106.73 | 107.75 | 107.75 | 0.86% | 733,071 |