Planet Fitness Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	103.00	103.30	101.92	102.22	-	-0.79%	522,205
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
Apr 7, 2025	89.17	95.59	87.72	92.30	92.30	-0.36%	1,766,537
Apr 4, 2025	93.68	96.45	91.72	92.63	92.63	-4.92%	1,599,294
Apr 3, 2025	94.94	98.33	94.64	97.42	97.42	-1.37%	1,618,450
Apr 2, 2025	94.20	99.05	94.20	98.77	98.77	3.23%	1,389,665
Apr 1, 2025	96.87	97.66	95.03	95.68	95.68	-0.96%	1,488,877
Mar 31, 2025	96.20	97.56	95.42	96.61	96.61	0.41%	1,092,214
Mar 28, 2025	98.10	98.71	95.82	96.22	96.22	-2.99%	957,069
Mar 27, 2025	100.34	100.50	98.44	99.19	99.19	-1.40%	1,057,133
Mar 26, 2025	99.82	100.75	98.83	100.60	100.60	0.80%	944,260
Mar 25, 2025	102.49	103.00	99.06	99.80	99.80	-2.31%	834,518
Mar 24, 2025	101.33	102.76	100.39	102.16	102.16	2.14%	1,142,932
Mar 21, 2025	99.01	100.43	97.97	100.02	100.02	-0.31%	2,407,815
Mar 20, 2025	100.17	101.25	99.66	100.33	100.33	-0.35%	1,076,401