Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	103.12	108.69	102.77	107.69	107.69	4.89%	2,439,918
Jun 17, 2025	104.44	104.51	99.07	102.67	102.67	-2.22%	2,069,611
Jun 16, 2025	103.13	105.45	102.80	105.00	105.00	2.32%	1,796,542
Jun 13, 2025	103.51	104.17	102.35	102.62	102.62	-1.40%	1,051,124
Jun 12, 2025	102.18	104.34	102.03	104.08	104.08	1.89%	1,115,901
Jun 11, 2025	102.39	102.92	101.25	102.15	102.15	-0.16%	1,058,707
Jun 10, 2025	102.73	103.20	100.50	102.31	102.31	-0.28%	1,054,843
Jun 9, 2025	105.50	105.52	102.38	102.60	102.60	-2.82%	1,040,999
Jun 6, 2025	106.47	106.54	104.81	105.58	105.58	0.40%	1,175,250
Jun 5, 2025	105.27	107.17	103.62	105.16	105.16	-0.15%	1,874,711
Jun 4, 2025	104.98	105.69	104.10	105.32	105.32	0.09%	997,610
Jun 3, 2025	104.99	106.32	103.61	105.23	105.23	-0.02%	1,142,172
Jun 2, 2025	102.86	105.39	101.94	105.25	105.25	2.35%	1,075,881
May 30, 2025	103.00	103.36	101.92	102.83	102.83	-0.19%	1,370,042
May 29, 2025	103.51	104.24	101.99	103.03	103.03	-0.28%	1,178,922
May 28, 2025	102.57	103.52	101.94	103.32	103.32	0.78%	1,221,494
May 27, 2025	105.99	106.29	101.40	102.52	102.52	-2.73%	1,903,360
May 23, 2025	102.01	105.61	100.38	105.40	105.40	0.57%	1,539,721
May 22, 2025	106.00	106.75	104.28	104.80	104.80	0.71%	1,638,866
May 21, 2025	103.60	105.24	102.11	104.06	104.06	0.63%	1,677,348
May 20, 2025	101.76	103.48	101.23	103.41	103.41	0.93%	1,295,583
May 19, 2025	99.00	102.49	98.58	102.46	102.46	3.64%	1,275,521
May 16, 2025	97.68	98.96	97.27	98.86	98.86	0.90%	958,389
May 15, 2025	98.09	98.88	97.06	97.98	97.98	0.01%	1,986,305
May 14, 2025	94.17	98.83	94.16	97.97	97.97	4.41%	2,123,436
May 13, 2025	94.92	95.28	93.58	93.83	93.83	-0.42%	2,056,041
May 12, 2025	95.01	95.14	92.93	94.23	94.23	1.53%	2,377,696
May 9, 2025	96.81	97.31	92.78	92.81	92.81	-4.40%	2,089,454
May 8, 2025	99.80	101.93	93.81	97.08	97.08	-4.57%	5,481,316
May 7, 2025	99.77	102.92	99.77	101.73	101.73	1.86%	2,955,504
May 6, 2025	97.14	99.90	96.53	99.87	99.87	1.48%	1,516,866
May 5, 2025	98.81	99.60	98.06	98.41	98.41	-0.68%	1,167,601
May 2, 2025	95.96	99.18	95.00	99.08	99.08	4.55%	1,129,529
May 1, 2025	94.54	95.55	93.88	94.77	94.77	0.19%	1,419,587
Apr 30, 2025	94.45	95.02	92.47	94.59	94.59	-1.04%	1,368,546
Apr 29, 2025	95.71	96.12	93.02	95.58	95.58	-0.59%	1,090,569
Apr 28, 2025	96.05	96.89	94.69	96.15	96.15	0.37%	1,047,892
Apr 25, 2025	96.06	96.79	93.79	95.80	95.80	-0.55%	1,077,698
Apr 24, 2025	97.85	97.85	95.82	96.33	96.33	-0.67%	995,769
Apr 23, 2025	97.47	99.56	96.11	96.98	96.98	1.53%	1,233,405
Apr 22, 2025	93.93	95.76	93.24	95.52	95.52	2.65%	924,698
Apr 21, 2025	93.79	94.22	90.67	93.05	93.05	-0.81%	1,218,724
Apr 17, 2025	94.37	95.11	93.18	93.81	93.81	-0.70%	1,037,279
Apr 16, 2025	95.73	96.60	93.49	94.47	94.47	-1.76%	886,774
Apr 15, 2025	98.09	98.48	95.73	96.16	96.16	-1.47%	694,813
Apr 14, 2025	99.34	99.34	95.44	97.59	97.59	0.05%	877,694
Apr 11, 2025	93.37	98.25	93.37	97.54	97.54	3.70%	1,495,235
Apr 10, 2025	92.25	95.06	91.99	94.06	94.06	-0.55%	1,148,057
Apr 9, 2025	89.81	97.67	88.45	94.58	94.58	4.42%	2,110,898
Apr 8, 2025	95.79	95.85	89.98	90.58	90.58	-1.86%	1,283,327