Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 27, 2024	99.96	100.28	98.82	99.76	99.76	-0.73%	663,981
Dec 26, 2024	100.28	100.72	99.79	100.49	100.49	-0.56%	616,918
Dec 24, 2024	99.91	101.21	99.54	101.06	101.06	0.86%	264,320
Dec 23, 2024	98.73	100.82	98.73	100.20	100.20	0.95%	631,762
Dec 20, 2024	98.66	100.91	98.40	99.26	99.26	0.08%	2,246,887
Dec 19, 2024	98.91	100.23	98.43	99.18	99.18	1.78%	1,074,640
Dec 18, 2024	102.12	102.61	96.93	97.45	97.45	-4.30%	1,019,235
Dec 17, 2024	100.76	102.90	99.82	101.83	101.83	2.84%	1,247,030
Dec 16, 2024	99.97	101.26	98.88	99.02	99.02	-1.32%	831,384
Dec 13, 2024	100.05	100.52	98.77	100.34	100.34	0.08%	753,293
Dec 12, 2024	102.00	102.52	99.77	100.26	100.26	-1.72%	1,091,124
Dec 11, 2024	100.94	102.88	100.55	102.01	102.01	1.84%	1,214,113
Dec 10, 2024	99.10	101.18	98.59	100.17	100.17	1.52%	773,809
Dec 9, 2024	99.45	100.07	98.24	98.67	98.67	-1.20%	742,166
Dec 6, 2024	100.79	101.36	99.72	99.87	99.87	-0.50%	570,180
Dec 5, 2024	100.44	101.44	99.91	100.37	100.37	0.91%	609,332
Dec 4, 2024	99.27	99.76	98.70	99.46	99.46	0.07%	726,317
Dec 3, 2024	99.65	100.20	98.09	99.39	99.39	-0.19%	692,290
Dec 2, 2024	98.87	100.05	98.86	99.58	99.58	0.03%	825,749
Nov 29, 2024	101.02	101.21	99.25	99.55	99.55	-1.46%	404,195
Nov 27, 2024	102.00	102.81	100.34	101.02	101.02	-0.54%	842,891
Nov 26, 2024	100.47	101.65	100.01	101.57	101.57	0.61%	659,741
Nov 25, 2024	101.82	102.20	99.80	100.95	100.95	-0.57%	1,417,425
Nov 22, 2024	100.32	101.76	99.53	101.53	101.53	1.51%	1,322,602
Nov 21, 2024	98.68	100.63	97.86	100.02	100.02	1.77%	1,224,499
Nov 20, 2024	97.67	98.82	96.61	98.28	98.28	0.42%	789,226
Nov 19, 2024	95.72	98.15	95.29	97.87	97.87	0.87%	979,649
Nov 18, 2024	95.18	97.33	94.95	97.03	97.03	1.85%	1,060,457
Nov 15, 2024	96.33	96.66	94.44	95.27	95.27	-0.98%	779,463
Nov 14, 2024	96.78	97.34	95.32	96.21	96.21	-0.64%	959,308
Nov 13, 2024	95.15	97.07	95.05	96.83	96.83	2.26%	1,140,061
Nov 12, 2024	94.77	95.01	92.42	94.69	94.69	-0.54%	1,018,647
Nov 11, 2024	95.89	96.94	94.62	95.20	95.20	-0.12%	1,448,054
Nov 8, 2024	93.48	97.19	92.23	95.31	95.31	1.21%	1,982,660
Nov 7, 2024	94.10	98.59	92.01	94.17	94.17	11.25%	5,418,315
Nov 6, 2024	81.59	85.07	80.85	84.65	84.65	6.12%	3,108,014
Nov 5, 2024	78.80	79.82	77.79	79.77	79.77	1.09%	988,066
Nov 4, 2024	78.71	80.39	78.38	78.91	78.91	-0.08%	991,215
Nov 1, 2024	78.82	79.60	78.80	78.97	78.97	0.57%	633,082
Oct 31, 2024	78.36	79.56	78.16	78.52	78.52	0.03%	728,211
Oct 30, 2024	80.05	80.24	78.25	78.50	78.50	-2.05%	1,451,763
Oct 29, 2024	81.38	81.52	79.50	80.14	80.14	-1.37%	838,993
Oct 28, 2024	82.35	83.08	80.94	81.25	81.25	-0.59%	1,145,750
Oct 25, 2024	79.00	81.99	79.00	81.73	81.73	3.44%	1,266,208
Oct 24, 2024	79.65	79.71	77.77	79.01	79.01	-1.00%	830,479
Oct 23, 2024	80.00	80.92	79.07	79.81	79.81	-0.31%	899,884
Oct 22, 2024	79.04	80.09	78.47	80.06	80.06	1.14%	828,034
Oct 21, 2024	80.24	80.87	79.03	79.16	79.16	-1.65%	1,383,163
Oct 18, 2024	79.22	81.33	78.88	80.49	80.49	2.21%	1,513,944
Oct 17, 2024	79.54	79.60	78.16	78.75	78.75	-1.64%	1,273,722
Oct 16, 2024	82.62	83.39	79.87	80.06	80.06	-3.27%	1,044,226
Oct 15, 2024	82.60	83.59	81.99	82.77	82.77	0.53%	623,630
Oct 14, 2024	80.89	82.34	80.62	82.33	82.33	1.76%	954,951
Oct 11, 2024	79.92	81.00	79.69	80.91	80.91	0.58%	790,433
Oct 10, 2024	79.89	80.54	79.37	80.44	80.44	-0.01%	792,813
Oct 9, 2024	80.71	81.29	80.36	80.45	80.45	-0.14%	1,205,047
Oct 8, 2024	81.37	81.37	79.43	80.56	80.56	-0.79%	1,477,396
Oct 7, 2024	83.38	83.38	80.80	81.20	81.20	-2.60%	935,148
Oct 4, 2024	83.50	83.86	82.52	83.37	83.37	0.71%	1,006,550
Oct 3, 2024	82.12	83.00	81.89	82.78	82.78	0.29%	865,429
Oct 2, 2024	81.04	82.60	80.76	82.54	82.54	0.84%	906,551
Oct 1, 2024	81.25	82.39	80.73	81.85	81.85	0.78%	1,119,752
Sep 30, 2024	80.34	81.48	79.69	81.22	81.22	0.92%	1,481,399
Sep 27, 2024	81.97	82.30	80.13	80.48	80.48	-2.72%	1,023,142
Sep 26, 2024	82.92	83.04	82.31	82.73	82.73	0.58%	786,411
Sep 25, 2024	83.48	83.56	82.10	82.25	82.25	-1.52%	685,136
Sep 24, 2024	82.52	83.79	82.07	83.52	83.52	1.82%	854,497
Sep 23, 2024	84.58	84.66	82.00	82.03	82.03	-2.74%	1,103,414
Sep 20, 2024	84.25	85.08	83.31	84.34	84.34	0.32%	1,724,531
Sep 19, 2024	84.39	84.93	83.71	84.07	84.07	1.08%	915,318
Sep 18, 2024	82.06	83.20	81.70	83.17	83.17	1.90%	953,877
Sep 17, 2024	82.70	82.83	80.71	81.62	81.62	-1.40%	973,653
Sep 16, 2024	82.71	82.99	81.17	82.78	82.78	0.47%	1,549,803
Sep 13, 2024	82.59	83.98	82.05	82.39	82.39	0.10%	1,031,001
Sep 12, 2024	81.58	82.87	81.58	82.31	82.31	1.25%	758,015
Sep 11, 2024	80.50	81.51	79.73	81.29	81.29	0.40%	949,389