Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2025	94.18	95.89	93.22	93.25	93.25	-0.27%	1,423,709
Mar 12, 2025	94.28	95.63	91.74	93.50	93.50	0.45%	1,193,203
Mar 11, 2025	93.71	94.91	91.84	93.08	93.08	-0.69%	1,373,498
Mar 10, 2025	95.89	96.57	91.39	93.73	93.73	-3.68%	2,129,248
Mar 7, 2025	93.87	97.65	93.87	97.31	97.31	3.16%	1,744,966
Mar 6, 2025	94.58	97.21	93.99	94.33	94.33	-2.29%	1,192,747
Mar 5, 2025	95.46	97.24	95.01	96.54	96.54	1.33%	2,236,050
Mar 4, 2025	91.53	96.85	90.19	95.27	95.27	2.37%	2,403,902
Mar 3, 2025	93.07	94.81	92.09	93.06	93.06	0.55%	2,174,563
Feb 28, 2025	90.60	93.05	90.03	92.55	92.55	1.28%	1,992,499
Feb 27, 2025	90.35	92.41	88.76	91.38	91.38	0.84%	2,293,224
Feb 26, 2025	90.34	91.38	89.17	90.62	90.62	0.55%	3,258,239
Feb 25, 2025	92.27	95.57	89.01	90.12	90.12	-9.19%	5,240,066
Feb 24, 2025	97.20	99.75	97.20	99.24	99.24	2.43%	2,985,255
Feb 21, 2025	99.59	100.42	95.74	96.89	96.89	-2.75%	2,414,853
Feb 20, 2025	99.66	100.31	97.67	99.63	99.63	-0.49%	2,030,030
Feb 19, 2025	99.68	101.75	99.41	100.12	100.12	-	1,271,739
Feb 18, 2025	100.44	101.67	99.71	100.12	100.12	-0.86%	1,544,870
Feb 14, 2025	104.06	104.41	100.41	100.99	100.99	-2.76%	1,257,826
Feb 13, 2025	102.96	104.19	101.35	103.86	103.86	1.76%	1,106,977
Feb 12, 2025	103.12	103.97	101.04	102.06	102.06	-1.47%	1,311,964
Feb 11, 2025	105.83	106.41	103.56	103.58	103.58	-2.64%	1,171,549
Feb 10, 2025	108.20	108.80	105.11	106.39	106.39	-1.41%	839,628
Feb 7, 2025	108.60	109.22	106.64	107.91	107.91	-0.58%	742,742
Feb 6, 2025	107.66	108.86	107.34	108.54	108.54	1.52%	1,113,247
Feb 5, 2025	107.58	108.76	106.38	106.91	106.91	-0.34%	1,257,127
Feb 4, 2025	107.39	107.54	104.91	107.27	107.27	-0.37%	1,772,314
Feb 3, 2025	106.12	108.64	105.96	107.67	107.67	-0.45%	1,205,730
Jan 31, 2025	109.02	109.52	107.78	108.16	108.16	-0.83%	1,518,706
Jan 30, 2025	108.11	110.00	108.11	109.07	109.07	1.45%	1,514,547
Jan 29, 2025	107.13	108.12	106.45	107.51	107.51	0.67%	1,342,059
Jan 28, 2025	103.93	106.99	103.53	106.79	106.79	3.17%	1,536,204
Jan 27, 2025	103.88	104.87	102.70	103.51	103.51	-1.32%	1,425,628
Jan 24, 2025	105.30	105.55	103.92	104.89	104.89	-0.62%	1,559,427
Jan 23, 2025	106.45	106.53	105.20	105.54	105.54	-0.86%	1,265,526
Jan 22, 2025	108.05	108.41	105.72	106.46	106.46	-1.47%	1,442,981
Jan 21, 2025	105.79	108.10	105.42	108.05	108.05	3.44%	1,469,995
Jan 17, 2025	106.39	107.11	104.38	104.46	104.46	-1.43%	1,568,788
Jan 16, 2025	107.47	107.52	105.07	105.98	105.98	-0.71%	1,341,313
Jan 15, 2025	106.83	107.68	105.26	106.74	106.74	2.00%	2,191,362
Jan 14, 2025	102.43	105.77	102.25	104.65	104.65	3.05%	1,882,260
Jan 13, 2025	98.90	101.84	97.56	101.55	101.55	0.12%	1,484,028
Jan 10, 2025	100.00	101.82	99.52	101.43	101.43	0.74%	1,667,007
Jan 8, 2025	98.42	100.97	97.90	100.68	100.68	2.27%	1,339,417
Jan 7, 2025	101.23	102.40	98.00	98.45	98.45	-2.80%	1,475,095
Jan 6, 2025	100.87	102.65	100.69	101.29	101.29	1.05%	1,511,438
Jan 3, 2025	100.31	100.80	99.35	100.24	100.24	0.65%	886,428
Jan 2, 2025	99.76	100.71	98.96	99.59	99.59	0.73%	852,143
Dec 31, 2024	100.00	100.08	98.40	98.87	98.87	-0.81%	935,277
Dec 30, 2024	98.76	100.68	98.00	99.68	99.68	-0.08%	711,003