Planet Fitness, Inc. (PLNT)
NYSE: PLNT · Real-Time Price · USD
94.26
-0.47 (-0.50%)
Oct 15, 2025, 4:00 PM EDT - Market closed
Planet Fitness Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 94.22 | 95.51 | 93.71 | 94.26 | 94.26 | -0.50% | 1,233,490 |
| Oct 14, 2025 | 92.30 | 95.60 | 91.97 | 94.73 | 94.73 | 2.22% | 1,491,592 |
| Oct 13, 2025 | 93.28 | 94.24 | 91.58 | 92.67 | 92.67 | -1.01% | 1,496,921 |
| Oct 10, 2025 | 94.36 | 94.47 | 93.06 | 93.62 | 93.62 | -0.69% | 1,319,215 |
| Oct 9, 2025 | 95.63 | 95.65 | 93.57 | 94.27 | 94.27 | -1.71% | 1,592,506 |
| Oct 8, 2025 | 97.25 | 97.44 | 95.76 | 95.91 | 95.91 | -0.92% | 919,704 |
| Oct 7, 2025 | 98.32 | 98.32 | 96.53 | 96.80 | 96.80 | -1.18% | 1,008,552 |
| Oct 6, 2025 | 101.15 | 101.62 | 97.64 | 97.96 | 97.96 | -2.65% | 1,468,454 |
| Oct 3, 2025 | 102.78 | 102.89 | 98.79 | 100.63 | 100.63 | -2.02% | 1,790,772 |
| Oct 2, 2025 | 102.78 | 104.40 | 102.07 | 102.70 | 102.70 | -0.35% | 719,167 |
| Oct 1, 2025 | 103.51 | 103.51 | 101.46 | 103.06 | 103.06 | -0.71% | 896,138 |
| Sep 30, 2025 | 104.56 | 105.07 | 103.55 | 103.80 | 103.80 | -1.30% | 995,276 |
| Sep 29, 2025 | 104.08 | 105.19 | 103.51 | 105.17 | 105.17 | 1.46% | 890,386 |
| Sep 26, 2025 | 103.31 | 104.42 | 101.52 | 103.66 | 103.66 | 0.26% | 1,044,102 |
| Sep 25, 2025 | 103.12 | 104.03 | 101.58 | 103.39 | 103.39 | 0.15% | 852,865 |
| Sep 24, 2025 | 100.28 | 105.50 | 100.28 | 103.24 | 103.24 | 3.87% | 1,982,883 |
| Sep 23, 2025 | 101.64 | 102.45 | 98.95 | 99.39 | 99.39 | -2.36% | 1,358,674 |
| Sep 22, 2025 | 101.00 | 101.95 | 100.40 | 101.79 | 101.79 | 0.78% | 1,035,417 |
| Sep 19, 2025 | 100.67 | 101.50 | 99.87 | 101.00 | 101.00 | 0.72% | 1,367,054 |
| Sep 18, 2025 | 98.77 | 100.60 | 97.85 | 100.28 | 100.28 | 1.66% | 962,699 |
| Sep 17, 2025 | 101.03 | 101.63 | 98.07 | 98.64 | 98.64 | -2.11% | 1,643,155 |
| Sep 16, 2025 | 100.24 | 100.78 | 99.19 | 100.77 | 100.77 | 0.21% | 1,791,516 |
| Sep 15, 2025 | 102.16 | 103.05 | 100.18 | 100.56 | 100.56 | -1.19% | 1,099,728 |
| Sep 12, 2025 | 102.68 | 103.11 | 101.44 | 101.77 | 101.77 | -1.60% | 813,675 |
| 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 |